Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
25.48
-0.06 (-0.23%)
Aug 29, 2025, 4:00 PM - Market closed
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.37 | 26.00 | 25.37 | 25.48 | 25.48 | -0.24% | 47,426 |
| Aug 28, 2025 | 24.76 | 25.54 | 24.73 | 25.54 | 25.54 | 2.62% | 40,503 |
| Aug 27, 2025 | 23.72 | 25.11 | 23.72 | 24.89 | 24.89 | 3.49% | 73,634 |
| Aug 26, 2025 | 23.92 | 24.35 | 22.30 | 24.05 | 24.05 | -1.52% | 91,434 |
| Aug 25, 2025 | 23.95 | 24.49 | 23.61 | 24.42 | 24.42 | 2.65% | 90,931 |
| Aug 22, 2025 | 22.63 | 24.01 | 22.63 | 23.79 | 23.79 | 5.31% | 187,695 |
| Aug 21, 2025 | 21.96 | 22.97 | 21.96 | 22.59 | 22.59 | 1.39% | 99,814 |
| Aug 20, 2025 | 21.92 | 22.44 | 21.68 | 22.28 | 22.28 | 1.02% | 67,863 |
| Aug 19, 2025 | 22.00 | 22.70 | 21.80 | 22.06 | 22.06 | -1.19% | 48,996 |
| Aug 18, 2025 | 22.40 | 22.60 | 21.80 | 22.32 | 22.32 | -1.85% | 80,858 |
| Aug 15, 2025 | 22.57 | 23.08 | 22.36 | 22.74 | 22.74 | -0.22% | 48,627 |
| Aug 14, 2025 | 22.38 | 22.86 | 22.13 | 22.79 | 22.79 | -0.09% | 47,382 |
| Aug 13, 2025 | 22.00 | 22.83 | 22.00 | 22.81 | 22.81 | 2.89% | 39,452 |
| Aug 12, 2025 | 21.84 | 22.79 | 21.81 | 22.17 | 22.17 | 0.59% | 62,835 |
| Aug 11, 2025 | 22.70 | 22.70 | 21.77 | 22.04 | 22.04 | -1.39% | 40,189 |
| Aug 8, 2025 | 21.60 | 22.75 | 21.60 | 22.35 | 22.35 | 2.34% | 105,822 |
| Aug 7, 2025 | 21.48 | 23.17 | 21.48 | 21.84 | 21.84 | 6.48% | 103,150 |
| Aug 6, 2025 | 23.32 | 23.32 | 20.51 | 20.51 | 20.51 | -3.65% | 42,475 |
| Aug 5, 2025 | 20.78 | 21.29 | 20.66 | 21.29 | 21.29 | 1.16% | 25,505 |
| Aug 4, 2025 | 20.73 | 21.50 | 20.73 | 21.04 | 21.04 | -2.71% | 51,371 |
| Aug 1, 2025 | 21.75 | 21.75 | 20.80 | 21.63 | 21.63 | -2.35% | 31,902 |
| Jul 31, 2025 | 22.25 | 23.15 | 22.03 | 22.15 | 22.15 | -2.85% | 65,361 |
| Jul 30, 2025 | 23.31 | 23.31 | 22.37 | 22.80 | 22.80 | -3.43% | 66,724 |
| Jul 29, 2025 | 23.11 | 23.73 | 22.78 | 23.61 | 23.61 | -0.13% | 58,180 |
| Jul 28, 2025 | 22.90 | 23.82 | 22.90 | 23.64 | 23.64 | 3.50% | 69,458 |
| Jul 25, 2025 | 22.61 | 23.23 | 22.47 | 22.84 | 22.84 | 0.18% | 41,287 |
| Jul 24, 2025 | 21.75 | 23.07 | 21.75 | 22.80 | 22.80 | 0.57% | 61,038 |
| Jul 23, 2025 | 21.61 | 22.67 | 21.61 | 22.67 | 22.67 | 3.66% | 48,188 |
| Jul 22, 2025 | 21.02 | 22.02 | 21.02 | 21.87 | 21.87 | 2.58% | 19,062 |
| Jul 21, 2025 | 21.67 | 22.12 | 21.26 | 21.32 | 21.32 | -2.43% | 24,348 |
| Jul 18, 2025 | 21.85 | 22.65 | 21.64 | 21.85 | 21.85 | 0.09% | 14,978 |
| Jul 17, 2025 | 20.77 | 21.85 | 20.74 | 21.83 | 21.83 | 3.66% | 29,900 |
| Jul 16, 2025 | 21.12 | 21.47 | 20.56 | 21.06 | 21.06 | -0.80% | 62,334 |
| Jul 15, 2025 | 23.50 | 23.50 | 20.87 | 21.23 | 21.23 | -9.08% | 136,973 |
| Jul 14, 2025 | 24.10 | 24.38 | 23.00 | 23.35 | 23.35 | -5.08% | 52,393 |
| Jul 11, 2025 | 23.65 | 24.66 | 23.65 | 24.60 | 24.60 | 2.29% | 97,080 |
| Jul 10, 2025 | 23.40 | 24.13 | 23.05 | 24.05 | 24.05 | 1.09% | 41,055 |
| Jul 9, 2025 | 23.51 | 24.11 | 23.49 | 23.79 | 23.79 | -0.46% | 112,922 |
| Jul 8, 2025 | 21.43 | 24.16 | 21.43 | 23.90 | 23.90 | 10.49% | 76,945 |
| Jul 7, 2025 | 21.83 | 22.40 | 21.07 | 21.63 | 21.63 | -2.92% | 23,180 |
| Jul 3, 2025 | 22.15 | 22.34 | 22.08 | 22.28 | 22.28 | 0.32% | 4,430 |
| Jul 2, 2025 | 21.56 | 22.27 | 21.35 | 22.21 | 22.21 | 3.49% | 50,516 |
| Jul 1, 2025 | 20.55 | 21.63 | 20.35 | 21.46 | 21.46 | 3.62% | 49,907 |
| Jun 30, 2025 | 21.16 | 21.16 | 20.55 | 20.71 | 20.71 | -2.45% | 34,996 |
| Jun 27, 2025 | 21.91 | 21.91 | 21.07 | 21.23 | 21.23 | -2.39% | 32,155 |
| Jun 26, 2025 | 21.65 | 21.79 | 21.10 | 21.75 | 21.75 | 2.50% | 41,878 |
| Jun 25, 2025 | 21.13 | 21.33 | 20.85 | 21.22 | 21.22 | 1.00% | 59,403 |
| Jun 24, 2025 | 21.35 | 21.85 | 20.72 | 21.01 | 21.01 | -6.25% | 80,039 |
| Jun 23, 2025 | 24.99 | 25.53 | 21.92 | 22.41 | 22.41 | -6.12% | 182,495 |
| Jun 20, 2025 | 23.71 | 24.13 | 23.69 | 23.87 | 23.87 | 0.89% | 130,366 |