Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	46.09	46.58	44.85	45.33	45.33	-2.41%	19,448,741
Jun 13, 2025	46.56	46.64	45.59	46.45	46.45	3.78%	23,657,354
Jun 12, 2025	44.47	44.77	44.05	44.76	44.76	-0.18%	9,681,767
Jun 11, 2025	44.37	44.97	43.84	44.84	44.84	2.12%	9,400,328
Jun 10, 2025	43.44	44.42	43.31	43.91	43.91	1.55%	9,153,382
Jun 9, 2025	43.00	43.63	42.72	43.24	43.01	1.65%	9,766,707
Jun 6, 2025	42.13	42.84	42.13	42.54	42.31	1.72%	6,850,087
Jun 5, 2025	42.28	42.32	41.70	41.82	41.59	-0.21%	7,026,625
Jun 4, 2025	42.66	43.22	41.71	41.91	41.68	-1.83%	11,577,597
Jun 3, 2025	41.49	43.03	40.96	42.69	42.46	3.02%	12,204,363
Jun 2, 2025	41.79	42.04	41.00	41.44	41.22	1.62%	8,003,732
May 30, 2025	41.06	41.15	40.51	40.78	40.56	-1.64%	8,919,917
May 29, 2025	41.39	41.51	40.89	41.46	41.24	0.83%	5,928,851
May 28, 2025	41.83	42.05	41.05	41.12	40.90	-1.20%	6,722,317
May 27, 2025	41.50	41.65	41.06	41.62	41.39	0.80%	7,682,357
May 23, 2025	40.58	41.42	40.41	41.29	41.07	0.51%	6,511,722
May 22, 2025	40.83	41.33	40.16	41.08	40.86	-0.12%	8,588,484
May 21, 2025	41.94	41.94	41.11	41.13	40.91	-1.84%	11,243,006
May 20, 2025	42.31	42.36	41.72	41.90	41.67	-0.97%	5,922,230
May 19, 2025	42.53	42.55	41.89	42.31	42.08	-1.70%	8,309,818
May 16, 2025	43.66	43.80	42.66	43.04	42.81	-0.76%	7,578,976
May 15, 2025	43.01	43.41	42.40	43.37	43.13	-1.03%	10,017,111
May 14, 2025	43.88	44.06	43.61	43.82	43.58	-1.28%	8,668,092
May 13, 2025	43.94	44.69	43.68	44.39	44.15	1.21%	12,907,891
May 12, 2025	44.12	44.93	43.71	43.86	43.62	4.03%	17,874,190
May 9, 2025	41.97	42.34	41.44	42.16	41.93	1.74%	11,651,259
May 8, 2025	40.08	41.85	39.65	41.44	41.22	6.23%	22,520,541
May 7, 2025	39.49	39.52	38.72	39.01	38.80	-0.69%	12,673,146
May 6, 2025	39.31	39.86	38.97	39.28	39.07	1.21%	9,333,604
May 5, 2025	39.70	39.71	38.75	38.81	38.60	-4.43%	15,394,617
May 2, 2025	40.90	41.16	39.75	40.61	40.39	0.42%	10,594,792
May 1, 2025	39.32	40.82	39.23	40.44	40.22	2.61%	10,678,163
Apr 30, 2025	39.64	39.66	38.87	39.41	39.20	-2.33%	11,058,010
Apr 29, 2025	39.89	40.55	39.81	40.35	40.13	-0.39%	6,906,813
Apr 28, 2025	40.24	40.83	40.18	40.51	40.29	0.37%	5,504,046
Apr 25, 2025	39.95	40.44	39.78	40.36	40.14	-0.02%	6,409,349
Apr 24, 2025	40.05	40.63	39.83	40.37	40.15	1.36%	7,860,621
Apr 23, 2025	40.70	41.07	39.49	39.83	39.61	-0.35%	10,980,014
Apr 22, 2025	39.60	40.37	39.23	39.97	39.75	2.43%	7,442,120
Apr 21, 2025	39.10	39.10	38.36	39.02	38.81	-1.74%	8,489,087
Apr 17, 2025	38.95	40.59	38.86	39.71	39.49	3.28%	13,297,471
Apr 16, 2025	38.00	39.28	37.98	38.45	38.24	1.72%	11,399,444
Apr 15, 2025	37.64	38.63	37.62	37.80	37.60	-0.26%	9,350,335
Apr 14, 2025	38.70	38.77	37.41	37.90	37.69	0.61%	12,666,749
Apr 11, 2025	36.62	37.95	35.67	37.67	37.47	3.29%	17,827,080
Apr 10, 2025	38.66	38.68	35.83	36.47	36.27	-9.35%	26,434,133
Apr 9, 2025	35.54	40.82	34.79	40.23	40.01	11.41%	40,101,195
Apr 8, 2025	39.70	39.83	35.35	36.11	35.91	-6.81%	24,882,071
Apr 7, 2025	38.93	40.81	37.67	38.75	38.54	-4.42%	26,817,826
Apr 4, 2025	42.41	42.79	39.60	40.54	40.32	-7.65%	44,692,206

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.