Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
21.01
-1.40 (-6.25%)
At close: Jun 24, 2025, 4:00 PM
21.01
0.00 (0.00%)
After-hours: Jun 24, 2025, 7:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 21.35 | 21.85 | 21.00 | 20.87 | - | -6.87% | 48,714 |
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 |
Jun 18, 2025 | 24.35 | 25.00 | 23.60 | 23.66 | 23.66 | -2.63% | 85,023 |
Jun 17, 2025 | 24.19 | 24.99 | 23.97 | 24.30 | 24.30 | 2.06% | 201,393 |
Jun 16, 2025 | 24.40 | 25.00 | 23.35 | 23.81 | 23.81 | -4.34% | 99,206 |
Jun 13, 2025 | 24.80 | 24.95 | 23.62 | 24.89 | 24.89 | 7.80% | 244,515 |
Jun 12, 2025 | 22.93 | 23.09 | 22.65 | 23.09 | 23.09 | -0.82% | 36,463 |
Jun 11, 2025 | 22.42 | 23.31 | 22.30 | 23.28 | 23.28 | 3.93% | 73,128 |
Jun 10, 2025 | 21.97 | 22.65 | 21.81 | 22.40 | 22.40 | 3.87% | 95,861 |
Jun 9, 2025 | 20.80 | 21.89 | 20.80 | 21.57 | 21.57 | 3.78% | 100,479 |
Jun 6, 2025 | 20.26 | 21.25 | 20.26 | 20.78 | 20.78 | 2.72% | 78,015 |
Jun 5, 2025 | 21.00 | 21.00 | 20.00 | 20.23 | 20.23 | -0.83% | 92,931 |
Jun 4, 2025 | 21.34 | 21.64 | 20.14 | 20.40 | 20.40 | -4.45% | 103,898 |
Jun 3, 2025 | 20.26 | 21.63 | 19.56 | 21.35 | 21.35 | 6.96% | 59,467 |
Jun 2, 2025 | 21.08 | 21.08 | 19.60 | 19.96 | 19.96 | 2.73% | 110,958 |
May 30, 2025 | 19.65 | 19.75 | 19.16 | 19.43 | 19.43 | -2.61% | 21,722 |
May 29, 2025 | 19.61 | 19.97 | 19.38 | 19.95 | 19.95 | 1.01% | 16,851 |
May 28, 2025 | 20.19 | 20.25 | 19.75 | 19.75 | 19.75 | -2.13% | 17,697 |
May 27, 2025 | 20.16 | 20.23 | 19.68 | 20.18 | 20.18 | 0.15% | 16,123 |
May 23, 2025 | 19.18 | 20.15 | 19.18 | 20.15 | 20.15 | 1.72% | 31,640 |
May 22, 2025 | 20.11 | 20.11 | 19.01 | 19.81 | 19.81 | -0.85% | 60,087 |
May 21, 2025 | 20.32 | 20.76 | 19.98 | 19.98 | 19.98 | -3.85% | 32,667 |
May 20, 2025 | 21.01 | 21.26 | 20.64 | 20.78 | 20.78 | -1.94% | 41,024 |
May 19, 2025 | 21.65 | 21.65 | 20.98 | 21.19 | 21.19 | -4.37% | 33,715 |
May 16, 2025 | 22.59 | 22.59 | 21.64 | 22.16 | 22.16 | -0.58% | 18,230 |
May 15, 2025 | 22.00 | 22.38 | 20.96 | 22.29 | 22.29 | -3.09% | 88,272 |
May 14, 2025 | 22.93 | 23.09 | 22.62 | 23.00 | 23.00 | -1.84% | 24,233 |
May 13, 2025 | 23.00 | 23.62 | 22.56 | 23.43 | 23.43 | 2.23% | 40,522 |
May 12, 2025 | 22.52 | 23.53 | 22.52 | 22.92 | 22.92 | 8.11% | 99,925 |
May 9, 2025 | 20.73 | 21.25 | 20.50 | 21.20 | 21.20 | 3.06% | 64,227 |
May 8, 2025 | 18.59 | 20.88 | 18.59 | 20.57 | 20.57 | 13.27% | 139,934 |
May 7, 2025 | 18.52 | 18.79 | 17.94 | 18.16 | 18.16 | -2.99% | 98,559 |
May 6, 2025 | 18.38 | 19.12 | 18.38 | 18.72 | 18.72 | 1.74% | 36,371 |
May 5, 2025 | 19.15 | 19.15 | 18.25 | 18.40 | 18.40 | -6.12% | 64,976 |
May 2, 2025 | 19.68 | 20.22 | 19.00 | 19.60 | 19.60 | 0.20% | 37,705 |
May 1, 2025 | 18.42 | 19.90 | 18.42 | 19.56 | 19.56 | 4.26% | 62,627 |
Apr 30, 2025 | 19.27 | 19.27 | 18.01 | 18.76 | 18.76 | -4.29% | 67,230 |
Apr 29, 2025 | 19.59 | 19.76 | 19.04 | 19.60 | 19.60 | - | 29,044 |
Apr 28, 2025 | 19.69 | 19.94 | 19.33 | 19.60 | 19.60 | 0.51% | 35,435 |
Apr 25, 2025 | 19.54 | 19.59 | 18.90 | 19.50 | 19.50 | 0.26% | 27,106 |
Apr 24, 2025 | 19.49 | 19.55 | 19.03 | 19.45 | 19.45 | 2.37% | 51,787 |
Apr 23, 2025 | 19.61 | 20.33 | 18.91 | 19.00 | 19.00 | -1.61% | 116,547 |
Apr 22, 2025 | 18.42 | 19.66 | 18.42 | 19.31 | 19.31 | 5.85% | 55,078 |
Apr 21, 2025 | 19.27 | 19.27 | 17.87 | 18.24 | 18.24 | -4.79% | 61,447 |
Apr 17, 2025 | 17.95 | 19.75 | 17.95 | 19.16 | 19.16 | 7.64% | 83,910 |
Apr 16, 2025 | 17.58 | 18.69 | 17.58 | 17.80 | 17.80 | 1.83% | 70,739 |
Apr 15, 2025 | 17.18 | 18.00 | 17.08 | 17.48 | 17.48 | -0.06% | 42,101 |
Apr 14, 2025 | 18.18 | 18.18 | 16.96 | 17.49 | 17.49 | 1.27% | 41,468 |
Apr 11, 2025 | 17.40 | 17.75 | 15.50 | 17.27 | 17.27 | 7.87% | 97,063 |