Skip to main content
logo
Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
24.38
-1.14 (-4.47%)
At close: Sep 19, 2025, 4:00 PM EDT
24.16
-0.22 (-0.90%)
After-hours: Sep 19, 2025, 7:49 PM EDT

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202525.1325.1624.0024.3824.38-4.47%281,220
Sep 18, 202525.1225.6824.9325.5225.520.63%71,125
Sep 17, 202525.5126.0025.0225.3625.36-1.67%141,404
Sep 16, 202523.6725.9423.6725.7925.799.05%632,197
Sep 15, 202523.9324.0223.4023.6523.65-1.05%265,530
Sep 12, 202524.2424.6023.8923.9023.90-1.40%39,254
Sep 11, 202523.8324.5023.8324.2424.24-1.06%27,835
Sep 10, 202523.0724.5023.0724.5024.505.92%41,145
Sep 9, 202523.1924.5023.1323.1323.13-0.30%24,185
Sep 8, 202524.1524.1522.7923.2023.20-3.21%28,200
Sep 5, 202524.2124.2123.2623.9723.97-2.84%52,684
Sep 4, 202524.1724.7823.7224.6724.671.19%63,164
Sep 3, 202525.6526.1924.2224.3824.38-6.34%52,361
Sep 2, 202525.6026.1025.3026.0326.032.16%124,991
Aug 29, 202525.3726.0025.3725.4825.48-0.24%47,426
Aug 28, 202524.7625.5424.7325.5425.542.62%40,503
Aug 27, 202523.7225.1123.7224.8924.893.49%73,634
Aug 26, 202523.9224.3522.3024.0524.05-1.52%91,434
Aug 25, 202523.9524.4923.6124.4224.422.65%90,931
Aug 22, 202522.6324.0122.6323.7923.795.31%187,695
Aug 21, 202521.9622.9721.9622.5922.591.39%99,814
Aug 20, 202521.9222.4421.6822.2822.281.02%67,863
Aug 19, 202522.0022.7021.8022.0622.06-1.19%48,996
Aug 18, 202522.4022.6021.8022.3222.32-1.85%80,858
Aug 15, 202522.5723.0822.3622.7422.74-0.22%48,627
Aug 14, 202522.3822.8622.1322.7922.79-0.09%47,382
Aug 13, 202522.0022.8322.0022.8122.812.89%39,452
Aug 12, 202521.8422.7921.8122.1722.170.59%62,835
Aug 11, 202522.7022.7021.7722.0422.04-1.39%40,189
Aug 8, 202521.6022.7521.6022.3522.352.34%105,822
Aug 7, 202521.4823.1721.4821.8421.846.48%103,150
Aug 6, 202523.3223.3220.5120.5120.51-3.65%42,475
Aug 5, 202520.7821.2920.6621.2921.291.16%25,505
Aug 4, 202520.7321.5020.7321.0421.04-2.71%51,371
Aug 1, 202521.7521.7520.8021.6321.63-2.35%31,902
Jul 31, 202522.2523.1522.0322.1522.15-2.85%65,361
Jul 30, 202523.3123.3122.3722.8022.80-3.43%66,724
Jul 29, 202523.1123.7322.7823.6123.61-0.13%58,180
Jul 28, 202522.9023.8222.9023.6423.643.50%69,458
Jul 25, 202522.6123.2322.4722.8422.840.18%41,287
Jul 24, 202521.7523.0721.7522.8022.800.57%61,038
Jul 23, 202521.6122.6721.6122.6722.673.66%48,188
Jul 22, 202521.0222.0221.0221.8721.872.58%19,062
Jul 21, 202521.6722.1221.2621.3221.32-2.43%24,348
Jul 18, 202521.8522.6521.6421.8521.850.09%14,978
Jul 17, 202520.7721.8520.7421.8321.833.66%29,900
Jul 16, 202521.1221.4720.5621.0621.06-0.80%62,334
Jul 15, 202523.5023.5020.8721.2321.23-9.08%136,973
Jul 14, 202524.1024.3823.0023.3523.35-5.08%52,393
Jul 11, 202523.6524.6623.6524.6024.602.29%97,080