Skip to main content
Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
25.06
-1.86 (-6.89%)
At close: Mar 3, 2025 - Market open

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202527.6528.0424.4225.0625.06-6.89%5,215,125
Feb 28, 202526.4126.9825.8526.9126.910.56%93,277
Feb 27, 202526.7827.3726.4426.7626.760.41%69,524
Feb 26, 202527.0927.1126.3626.6526.65-2.02%23,322
Feb 25, 202527.7428.0326.6527.2027.20-3.00%200,689
Feb 24, 202528.2128.3527.5728.0428.04-1.27%142,739
Feb 21, 202529.5629.8928.4028.4028.40-5.74%69,630
Feb 20, 202529.1030.5528.5930.1330.133.72%103,602
Feb 19, 202526.9430.1526.9429.0529.058.23%399,424
Feb 18, 202526.6727.1926.0026.8426.842.44%102,897
Feb 14, 202526.2027.0826.1126.2026.201.16%48,878
Feb 13, 202525.9026.2325.7725.9025.90-0.08%72,209
Feb 12, 202526.8727.0325.6925.9225.92-2.99%71,654
Feb 11, 202526.9027.3426.6626.7226.721.10%59,983
Feb 10, 202525.1226.6025.1226.4326.435.93%90,291
Feb 7, 202525.0125.1524.7524.9524.95-0.56%81,212
Feb 6, 202525.6525.8924.8225.0925.09-1.38%60,636
Feb 5, 202525.2925.4925.1225.4425.44-1.05%51,099
Feb 4, 202524.1125.8024.1125.7125.714.81%99,440
Feb 3, 202525.2025.2024.0524.5324.53-0.97%442,545
Jan 31, 202526.5626.5624.7524.7724.77-8.16%281,506
Jan 30, 202527.0527.0626.6526.9726.970.07%24,083
Jan 29, 202526.6027.2426.6026.9526.95-0.52%41,974
Jan 28, 202527.4527.9226.8327.0927.09-1.95%56,843
Jan 27, 202527.0028.0927.0027.6327.63-0.32%92,544
Jan 24, 202528.3028.8527.3327.7227.72-2.60%511,403
Jan 23, 202528.3329.3628.1828.4628.460.53%417,437
Jan 22, 202528.0828.9328.0828.3128.31-0.98%86,617
Jan 21, 202529.3629.5928.3728.5928.59-5.02%157,025
Jan 17, 202530.0630.4129.8730.1030.10-1.02%77,661
Jan 16, 202530.1730.8330.0430.4130.41-1.33%63,779
Jan 15, 202530.2130.8629.9130.8230.822.02%83,632
Jan 14, 202530.6830.8329.9830.2130.21-1.88%27,066
Jan 13, 202529.5531.1829.5530.7930.794.62%123,582
Jan 10, 202530.0130.6029.3029.4329.430.48%88,231
Jan 8, 202529.1429.2928.7029.2929.29-1.41%87,615
Jan 7, 202528.9030.0028.8429.7129.712.95%71,604
Jan 6, 202529.2229.9328.7128.8628.860.84%107,863
Jan 3, 202528.1228.6427.8428.6228.622.18%91,331
Jan 2, 202528.3928.8427.6928.0128.011.67%144,953
Dec 31, 202426.4927.7126.4927.5527.553.88%431,300
Dec 30, 202426.6227.1026.4426.5226.52-0.64%424,724
Dec 27, 202426.1527.1326.1426.6926.691.33%99,695
Dec 26, 202426.0526.7825.7526.3426.340.08%101,013
Dec 24, 202425.9526.5025.4226.3226.321.31%121,173
Dec 23, 202425.9126.0925.0125.9825.982.61%138,380
Dec 20, 202424.2526.0223.8225.3225.328.47%168,879
Dec 19, 202424.2424.7023.3023.3423.34-3.23%179,023
Dec 18, 202424.5025.2823.9824.1224.12-2.19%97,186
Dec 17, 202424.4424.6824.0024.6624.66-0.24%1,701,701
Dec 16, 202425.4725.6324.6324.7224.72-4.26%159,173
Dec 13, 202426.0926.4225.5625.8225.82-2.01%90,021
Dec 12, 202426.6926.6925.9526.3526.35-0.94%140,356
Dec 11, 202426.1526.7226.0526.6026.601.72%416,036
Dec 10, 202426.6326.9025.7226.1526.15-2.39%579,934
Dec 9, 202425.7627.1525.7626.7926.794.81%315,088
Dec 6, 202426.4526.4525.2425.5625.56-3.55%219,322
Dec 5, 202426.9027.2026.4826.5026.50-1.52%118,633
Dec 4, 202428.3128.3126.7726.9126.91-5.55%602,077
Dec 3, 202428.6628.8028.0428.4928.490.11%37,370
Dec 2, 202428.7429.0128.0828.4628.46-0.56%36,730
Nov 29, 202428.4629.2028.4028.6228.620.85%149,782
Nov 27, 202428.1028.6628.1028.3828.381.76%126,418
Nov 26, 202428.4128.4127.5927.8927.89-2.11%207,449
Nov 25, 202429.8229.9028.4028.4928.49-4.94%109,160
Nov 22, 202429.4530.1329.4029.9729.971.42%106,710
Nov 21, 202428.9029.7928.9029.5529.552.04%76,652
Nov 20, 202428.5029.0128.3928.9628.961.26%37,226
Nov 19, 202428.5228.9228.1628.6028.60-1.41%28,329
Nov 18, 202428.5429.3128.3129.0129.013.53%77,722
Nov 15, 202428.3228.6427.7628.0228.02-2.40%87,514
Nov 14, 202429.5630.3028.0928.7128.71-2.11%108,691
Nov 13, 202429.0229.5826.6629.3329.333.24%280,180
Nov 12, 202428.9129.3128.3428.4128.41-1.70%82,304
Nov 11, 202428.5229.0928.2428.9028.900.87%87,659
Nov 8, 202429.0629.0628.0728.6528.65-3.37%261,630
Nov 7, 202429.3229.6529.0629.6529.650.61%181,312
Nov 6, 202429.5730.0029.0729.4729.472.75%152,770
Nov 5, 202428.7028.8028.2828.6828.68-0.39%93,761
Nov 4, 202428.0028.8527.9628.7928.793.71%186,239
Nov 1, 202428.7329.0027.7327.7627.76-2.43%607,150
Oct 31, 202428.2128.6327.7528.4528.450.78%74,893
Oct 30, 202428.3028.5328.0828.2328.230.07%39,953
Oct 29, 202428.5928.8328.1028.2128.21-1.71%80,932
Oct 28, 202428.9429.0328.5128.7028.70-3.24%47,393
Oct 25, 202429.4629.9029.3429.6629.660.88%43,880
Oct 24, 202429.3529.7529.2929.4029.40-0.10%24,118
Oct 23, 202429.9230.1829.2529.4329.43-2.84%50,003
Oct 22, 202430.0630.6730.0630.2930.291.17%51,436
Oct 21, 202430.4330.9629.6329.9429.940.64%58,534
Oct 18, 202429.5929.8829.2329.7529.75-0.34%59,270
Oct 17, 202429.3829.8529.2929.8529.851.50%40,313
Oct 16, 202430.0030.0229.3929.4129.41-0.88%66,496
Oct 15, 202430.6330.8029.6629.6729.67-7.43%88,474
Oct 14, 202432.3032.4931.6032.0532.05-2.67%76,737
Oct 11, 202432.6633.2332.5232.9332.930.67%30,512
Oct 10, 202432.5832.9831.9632.7132.712.15%67,995
Oct 9, 202432.2032.4531.7932.0232.02-1.23%66,917
Oct 8, 202433.0033.0032.0032.4232.42-4.90%52,615
Oct 7, 202434.4034.5533.8034.0934.091.07%72,167