Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
44.85
+0.62 (1.40%)
At close: Oct 3, 2025, 4:00 PM EDT
44.90
+0.05 (0.11%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.97 | 45.33 | 44.57 | 44.85 | 44.85 | 1.40% | 17,285,201 |
| Oct 2, 2025 | 47.86 | 47.92 | 43.84 | 44.23 | 44.23 | -7.31% | 44,032,949 |
| Oct 1, 2025 | 47.46 | 47.99 | 47.13 | 47.72 | 47.72 | 0.99% | 9,794,106 |
| Sep 30, 2025 | 47.44 | 49.45 | 46.44 | 47.25 | 47.25 | -1.77% | 16,686,206 |
| Sep 29, 2025 | 48.25 | 48.88 | 47.69 | 48.10 | 48.10 | 1.33% | 18,526,885 |
| Sep 26, 2025 | 47.21 | 48.52 | 47.08 | 47.47 | 47.47 | 1.02% | 10,208,712 |
| Sep 25, 2025 | 46.66 | 47.21 | 46.46 | 46.99 | 46.99 | 0.21% | 7,482,261 |
| Sep 24, 2025 | 46.90 | 47.46 | 46.65 | 46.89 | 46.89 | 1.01% | 7,333,508 |
| Sep 23, 2025 | 46.11 | 47.24 | 46.00 | 46.42 | 46.42 | 1.44% | 8,996,749 |
| Sep 22, 2025 | 45.75 | 46.26 | 45.44 | 45.76 | 45.76 | -0.74% | 9,758,174 |
| Sep 19, 2025 | 47.36 | 47.36 | 45.98 | 46.10 | 46.10 | -2.66% | 14,274,585 |
| Sep 18, 2025 | 47.07 | 47.59 | 46.75 | 47.36 | 47.36 | 0.36% | 8,438,063 |
| Sep 17, 2025 | 47.34 | 47.99 | 46.95 | 47.19 | 47.19 | -1.19% | 8,920,105 |
| Sep 16, 2025 | 45.78 | 47.88 | 45.70 | 47.76 | 47.76 | 5.04% | 13,816,546 |
| Sep 15, 2025 | 45.86 | 45.94 | 45.19 | 45.47 | 45.47 | -0.44% | 5,727,361 |
| Sep 12, 2025 | 46.26 | 46.55 | 45.66 | 45.67 | 45.67 | -0.76% | 5,328,082 |
| Sep 11, 2025 | 45.70 | 46.26 | 45.59 | 46.02 | 46.02 | -0.63% | 5,064,687 |
| Sep 10, 2025 | 45.13 | 46.31 | 44.98 | 46.31 | 46.31 | 2.59% | 7,474,738 |
| Sep 9, 2025 | 45.74 | 46.29 | 45.11 | 45.14 | 44.91 | -0.53% | 6,085,779 |
| Sep 8, 2025 | 46.15 | 46.23 | 44.77 | 45.38 | 45.15 | -1.15% | 7,573,718 |
| Sep 5, 2025 | 46.24 | 46.24 | 45.23 | 45.91 | 45.67 | -1.50% | 9,840,623 |
| Sep 4, 2025 | 46.30 | 46.80 | 45.00 | 46.61 | 46.37 | 0.67% | 7,596,309 |
| Sep 3, 2025 | 47.64 | 48.08 | 46.05 | 46.30 | 46.06 | -3.64% | 9,398,011 |
| Sep 2, 2025 | 47.45 | 48.11 | 47.06 | 48.05 | 47.80 | 0.92% | 7,540,141 |
| Aug 29, 2025 | 47.55 | 48.03 | 47.44 | 47.61 | 47.37 | 0.21% | 5,796,567 |
| Aug 28, 2025 | 46.98 | 47.60 | 46.59 | 47.51 | 47.27 | 1.37% | 7,998,624 |
| Aug 27, 2025 | 45.95 | 47.13 | 45.87 | 46.87 | 46.63 | 1.80% | 8,590,743 |
| Aug 26, 2025 | 46.05 | 46.38 | 45.54 | 46.04 | 45.80 | -0.78% | 8,983,782 |
| Aug 25, 2025 | 45.73 | 46.49 | 45.54 | 46.40 | 46.16 | 1.24% | 8,649,160 |
| Aug 22, 2025 | 44.82 | 46.02 | 44.76 | 45.83 | 45.59 | 2.85% | 11,276,760 |
| Aug 21, 2025 | 44.13 | 44.91 | 43.81 | 44.56 | 44.33 | 0.66% | 6,643,792 |
| Aug 20, 2025 | 43.95 | 44.42 | 43.62 | 44.27 | 44.04 | 0.71% | 8,073,902 |
| Aug 19, 2025 | 44.05 | 44.66 | 43.71 | 43.96 | 43.73 | -0.57% | 7,332,533 |
| Aug 18, 2025 | 43.98 | 44.62 | 43.67 | 44.21 | 43.98 | -0.90% | 8,605,518 |
| Aug 15, 2025 | 44.69 | 45.07 | 44.34 | 44.61 | 44.38 | -0.36% | 8,764,760 |
| Aug 14, 2025 | 44.62 | 44.84 | 43.98 | 44.77 | 44.54 | 0.04% | 6,943,657 |
| Aug 13, 2025 | 44.04 | 44.79 | 43.88 | 44.75 | 44.52 | 1.36% | 8,117,371 |
| Aug 12, 2025 | 43.87 | 44.74 | 43.63 | 44.15 | 43.92 | 1.01% | 8,264,552 |
| Aug 11, 2025 | 44.35 | 44.45 | 43.62 | 43.71 | 43.49 | -1.38% | 8,904,141 |
| Aug 8, 2025 | 43.71 | 44.86 | 43.46 | 44.32 | 44.09 | 1.67% | 13,395,662 |
| Aug 7, 2025 | 43.90 | 45.13 | 43.52 | 43.59 | 43.37 | 2.47% | 19,232,383 |
| Aug 6, 2025 | 43.31 | 43.83 | 42.32 | 42.54 | 42.32 | -1.25% | 14,901,382 |
| Aug 5, 2025 | 42.99 | 43.13 | 42.45 | 43.08 | 42.86 | 0.51% | 7,979,618 |
| Aug 4, 2025 | 42.84 | 43.49 | 42.63 | 42.86 | 42.64 | -1.27% | 13,041,685 |
| Aug 1, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 43.19 | -1.21% | 14,411,582 |
| Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 43.71 | -1.06% | 8,419,308 |
| Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 44.18 | -2.31% | 7,880,396 |
| Jul 29, 2025 | 45.42 | 45.64 | 44.63 | 45.46 | 45.23 | -0.20% | 12,012,532 |
| Jul 28, 2025 | 45.10 | 45.61 | 45.03 | 45.55 | 45.32 | 1.88% | 7,675,642 |
| Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 44.48 | 0.18% | 5,640,803 |