Skip to main content
Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
19.43
-0.52 (-2.61%)
At close: May 30, 2025, 4:00 PM
19.43
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.6519.7519.1619.4319.43-2.61%21,722
May 29, 202519.6119.9719.3819.9519.951.01%16,851
May 28, 202520.1920.2519.7519.7519.75-2.13%17,697
May 27, 202520.1620.2319.6820.1820.180.15%16,123
May 23, 202519.1820.1519.1820.1520.151.72%31,640
May 22, 202520.1120.1119.0119.8119.81-0.85%60,087
May 21, 202520.3220.7619.9819.9819.98-3.85%32,667
May 20, 202521.0121.2620.6420.7820.78-1.94%41,024
May 19, 202521.6521.6520.9821.1921.19-4.37%33,715
May 16, 202522.5922.5921.6422.1622.16-0.58%18,230
May 15, 202522.0022.3820.9622.2922.29-3.09%88,272
May 14, 202522.9323.0922.6223.0023.00-1.84%24,233
May 13, 202523.0023.6222.5623.4323.432.23%40,522
May 12, 202522.5223.5322.5222.9222.928.11%99,925
May 9, 202520.7321.2520.5021.2021.203.06%64,227
May 8, 202518.5920.8818.5920.5720.5713.27%139,934
May 7, 202518.5218.7917.9418.1618.16-2.99%98,559
May 6, 202518.3819.1218.3818.7218.721.74%36,371
May 5, 202519.1519.1518.2518.4018.40-6.12%64,976
May 2, 202519.6820.2219.0019.6019.600.20%37,705
May 1, 202518.4219.9018.4219.5619.564.26%62,627
Apr 30, 202519.2719.2718.0118.7618.76-4.29%67,230
Apr 29, 202519.5919.7619.0419.6019.60-29,044
Apr 28, 202519.6919.9419.3319.6019.600.51%35,435
Apr 25, 202519.5419.5918.9019.5019.500.26%27,106
Apr 24, 202519.4919.5519.0319.4519.452.37%51,787
Apr 23, 202519.6120.3318.9119.0019.00-1.61%116,547
Apr 22, 202518.4219.6618.4219.3119.315.85%55,078
Apr 21, 202519.2719.2717.8718.2418.24-4.79%61,447
Apr 17, 202517.9519.7517.9519.1619.167.64%83,910
Apr 16, 202517.5818.6917.5817.8017.801.83%70,739
Apr 15, 202517.1818.0017.0817.4817.48-0.06%42,101
Apr 14, 202518.1818.1816.9617.4917.491.27%41,468
Apr 11, 202517.4017.7515.5017.2717.277.87%97,063
Apr 10, 202517.4017.4015.7916.0116.01-15.78%133,764
Apr 9, 202514.8419.6514.4819.0119.0122.88%343,245
Apr 8, 202517.9018.1314.9515.4715.47-8.89%274,133
Apr 7, 202519.9219.9216.8716.9816.98-17.81%508,334
Apr 4, 202521.5022.2519.5720.6620.66-10.56%200,177
Apr 3, 202525.2525.2523.0723.1023.10-15.93%341,994
Apr 2, 202527.1727.5927.0127.4827.48-0.05%51,998
Apr 1, 202527.2727.5926.9127.4927.49-0.65%32,947
Mar 31, 202526.8527.9926.6427.6727.670.36%172,933
Mar 28, 202527.8728.1026.9127.5727.57-2.30%71,464
Mar 27, 202528.0128.7627.7728.2228.22-0.84%110,835
Mar 26, 202527.9029.1227.9028.4628.462.89%322,908
Mar 25, 202526.5427.9526.5427.6627.664.18%236,680
Mar 24, 202526.4027.2126.2126.5526.55-0.34%153,917
Mar 21, 202526.2026.7626.2026.6426.64-0.10%131,383
Mar 20, 202526.4826.8025.8626.6726.670.14%79,647