Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	40.58	41.42	40.41	41.29	41.29	0.51%	6,471,930
May 22, 2025	40.83	41.33	40.16	41.08	41.08	-0.12%	8,588,484
May 21, 2025	41.94	41.94	41.11	41.13	41.13	-1.84%	11,243,006
May 20, 2025	42.31	42.36	41.72	41.90	41.90	-0.97%	5,922,230
May 19, 2025	42.53	42.55	41.89	42.31	42.31	-1.70%	8,309,818
May 16, 2025	43.66	43.80	42.66	43.04	43.04	-0.76%	7,578,976
May 15, 2025	43.01	43.41	42.40	43.37	43.37	-1.03%	10,017,111
May 14, 2025	43.88	44.06	43.61	43.82	43.82	-1.28%	8,668,092
May 13, 2025	43.94	44.69	43.68	44.39	44.39	1.21%	12,907,891
May 12, 2025	44.12	44.93	43.71	43.86	43.86	4.03%	17,874,190
May 9, 2025	41.97	42.34	41.44	42.16	42.16	1.74%	11,651,259
May 8, 2025	40.08	41.85	39.65	41.44	41.44	6.23%	22,520,541
May 7, 2025	39.49	39.52	38.72	39.01	39.01	-0.69%	12,673,146
May 6, 2025	39.31	39.86	38.97	39.28	39.28	1.21%	9,333,604
May 5, 2025	39.70	39.71	38.75	38.81	38.81	-4.43%	15,394,617
May 2, 2025	40.90	41.16	39.75	40.61	40.61	0.42%	10,594,792
May 1, 2025	39.32	40.82	39.23	40.44	40.44	2.61%	10,678,163
Apr 30, 2025	39.64	39.66	38.87	39.41	39.41	-2.33%	11,058,010
Apr 29, 2025	39.89	40.55	39.81	40.35	40.35	-0.39%	6,906,813
Apr 28, 2025	40.24	40.83	40.18	40.51	40.51	0.37%	5,504,046
Apr 25, 2025	39.95	40.44	39.78	40.36	40.36	-0.02%	6,409,349
Apr 24, 2025	40.05	40.63	39.83	40.37	40.37	1.36%	7,860,621
Apr 23, 2025	40.70	41.07	39.49	39.83	39.83	-0.35%	10,980,014
Apr 22, 2025	39.60	40.37	39.23	39.97	39.97	2.43%	7,442,120
Apr 21, 2025	39.10	39.10	38.36	39.02	39.02	-1.74%	8,489,087
Apr 17, 2025	38.95	40.59	38.86	39.71	39.71	3.28%	13,297,471
Apr 16, 2025	38.00	39.28	37.98	38.45	38.45	1.72%	11,399,444
Apr 15, 2025	37.64	38.63	37.62	37.80	37.80	-0.26%	9,350,335
Apr 14, 2025	38.70	38.77	37.41	37.90	37.90	0.61%	12,666,749
Apr 11, 2025	36.62	37.95	35.67	37.67	37.67	3.29%	17,827,080
Apr 10, 2025	38.66	38.68	35.83	36.47	36.47	-9.35%	26,434,133
Apr 9, 2025	35.54	40.82	34.79	40.23	40.23	11.41%	40,101,195
Apr 8, 2025	39.70	39.83	35.35	36.11	36.11	-6.81%	24,882,071
Apr 7, 2025	38.93	40.81	37.67	38.75	38.75	-4.42%	26,817,826
Apr 4, 2025	42.41	42.79	39.60	40.54	40.54	-7.65%	44,692,206
Apr 3, 2025	46.50	47.06	43.78	43.90	43.90	-11.01%	24,998,799
Apr 2, 2025	48.69	49.36	48.61	49.33	49.33	0.28%	6,164,727
Apr 1, 2025	49.12	49.35	48.60	49.19	49.19	-0.34%	5,909,184
Mar 31, 2025	48.41	49.78	48.41	49.36	49.36	1.09%	8,510,537
Mar 28, 2025	49.47	49.49	48.23	48.83	48.83	-1.37%	7,897,846
Mar 27, 2025	49.60	50.17	49.02	49.51	49.51	-0.48%	10,818,036
Mar 26, 2025	49.52	50.47	49.28	49.75	49.75	1.51%	11,294,883
Mar 25, 2025	48.36	49.29	48.27	49.01	49.01	2.27%	11,109,250
Mar 24, 2025	47.62	48.55	47.56	47.92	47.92	-0.04%	10,159,535
Mar 21, 2025	47.73	48.13	47.52	47.94	47.94	-0.04%	23,304,423
Mar 20, 2025	47.63	48.16	47.17	47.96	47.96	-	9,062,264
Mar 19, 2025	47.56	48.48	47.56	47.96	47.96	0.65%	9,812,668
Mar 18, 2025	47.70	47.85	46.93	47.65	47.65	0.83%	8,347,383
Mar 17, 2025	46.53	47.51	46.51	47.26	47.26	1.57%	10,750,940
Mar 14, 2025	45.75	46.72	45.61	46.53	46.53	2.38%	12,177,350

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.