Occidental Petroleum Corporation (OXY.WS)

NYSE: OXY.WS · Real-Time Price · USD · Warrants

40.50

+1.38 (3.53%)

At close: Apr 2, 2026, 4:00 PM EDT

40.61

+0.11 (0.27%)

After-hours: Apr 2, 2026, 7:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.50	44.00	40.41	40.50	40.50	3.53%	147,180
Apr 1, 2026	40.40	43.38	39.12	39.12	39.12	-8.81%	219,173
Mar 31, 2026	44.20	45.45	40.80	42.90	42.90	-3.16%	291,309
Mar 30, 2026	43.63	45.02	43.24	44.30	44.30	2.19%	224,585
Mar 27, 2026	42.23	44.00	42.23	43.35	43.35	3.29%	273,928
Mar 26, 2026	39.90	42.43	39.90	41.97	41.97	5.57%	328,520
Mar 25, 2026	37.82	40.23	37.82	39.76	39.76	1.57%	261,640
Mar 24, 2026	38.28	40.08	38.28	39.14	39.14	2.27%	154,084
Mar 23, 2026	36.30	38.67	36.30	38.27	38.27	-1.09%	145,061
Mar 20, 2026	38.00	39.39	37.79	38.69	38.69	2.95%	159,348
Mar 19, 2026	36.66	38.75	36.66	37.58	37.58	3.33%	134,751
Mar 18, 2026	35.78	36.85	35.78	36.37	36.37	1.91%	117,573
Mar 17, 2026	35.46	36.26	35.46	35.69	35.69	0.96%	87,642
Mar 16, 2026	35.03	36.03	34.89	35.35	35.35	-1.63%	91,213
Mar 13, 2026	35.75	36.35	35.15	35.94	35.94	-1.33%	125,670
Mar 12, 2026	34.55	37.13	34.50	36.42	36.42	8.39%	373,405
Mar 11, 2026	31.22	33.64	31.22	33.60	33.60	8.04%	160,646
Mar 10, 2026	31.03	32.10	30.31	31.10	31.10	-4.89%	125,612
Mar 9, 2026	32.75	33.94	32.08	32.70	32.70	1.77%	242,353
Mar 6, 2026	32.20	33.10	31.43	32.13	32.13	3.15%	364,856
Mar 5, 2026	32.02	32.50	31.15	31.15	31.15	-1.55%	168,885
Mar 4, 2026	30.60	31.81	30.46	31.64	31.64	-0.35%	126,380
Mar 3, 2026	33.25	33.25	31.13	31.75	31.75	-1.27%	113,531
Mar 2, 2026	33.50	33.50	31.46	32.16	32.16	3.57%	230,492
Feb 27, 2026	30.75	31.20	29.90	31.05	31.05	6.12%	100,190
Feb 26, 2026	28.34	29.94	27.59	29.26	29.26	1.81%	89,347
Feb 25, 2026	29.80	30.02	28.63	28.74	28.74	-4.01%	38,920
Feb 24, 2026	30.27	30.47	29.10	29.94	29.94	-1.51%	67,398
Feb 23, 2026	30.00	31.28	30.00	30.40	30.40	2.03%	166,306
Feb 20, 2026	29.12	30.16	28.66	29.80	29.80	1.03%	196,938
Feb 19, 2026	27.04	30.19	27.04	29.49	29.49	16.70%	517,063
Feb 18, 2026	24.55	25.38	24.38	25.27	25.27	5.73%	84,385
Feb 17, 2026	24.03	24.22	23.13	23.90	23.90	-0.67%	20,600
Feb 13, 2026	23.18	24.50	23.18	24.06	24.06	2.47%	55,212
Feb 12, 2026	24.83	24.97	22.87	23.48	23.48	-6.94%	100,050
Feb 11, 2026	24.81	25.64	24.81	25.23	25.23	3.83%	370,636
Feb 10, 2026	24.55	24.60	24.16	24.30	24.30	-1.70%	44,361
Feb 9, 2026	24.00	24.79	23.97	24.72	24.72	1.77%	92,031
Feb 6, 2026	23.00	24.38	23.00	24.29	24.29	5.02%	147,903
Feb 5, 2026	24.24	24.24	22.70	23.13	23.13	-6.28%	43,741
Feb 4, 2026	22.97	24.77	22.97	24.68	24.68	6.01%	186,574
Feb 3, 2026	21.85	23.39	21.43	23.28	23.28	6.59%	76,181
Feb 2, 2026	22.38	22.55	21.84	21.84	21.84	-7.18%	65,192
Jan 30, 2026	23.15	23.53	22.45	23.53	23.53	0.13%	43,683
Jan 29, 2026	24.05	24.95	23.42	23.50	23.50	3.36%	227,405
Jan 28, 2026	23.00	23.20	22.51	22.74	22.74	0.60%	108,382
Jan 27, 2026	22.00	22.61	22.00	22.60	22.60	2.68%	165,334
Jan 26, 2026	22.45	22.69	21.77	22.01	22.01	-0.72%	131,222
Jan 23, 2026	21.53	22.50	21.53	22.17	22.17	4.33%	190,940
Jan 22, 2026	21.40	21.40	20.45	21.25	21.25	-1.39%	92,838