Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	46.26	46.55	45.66	45.67	45.67	-0.76%	5,310,601
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
Jul 24, 2025	44.33	44.88	44.09	44.63	44.40	0.43%	7,445,067
Jul 23, 2025	43.78	44.48	43.54	44.44	44.21	2.02%	7,440,812
Jul 22, 2025	43.15	43.83	43.04	43.56	43.34	1.30%	7,747,711
Jul 21, 2025	43.75	43.90	42.96	43.00	42.78	-1.42%	7,429,430
Jul 18, 2025	44.03	44.55	43.26	43.62	43.40	0.16%	11,723,917
Jul 17, 2025	42.58	43.62	42.36	43.55	43.33	2.16%	11,308,162
Jul 16, 2025	42.90	43.06	42.05	42.63	42.41	-0.14%	13,669,014
Jul 15, 2025	44.94	45.14	42.48	42.69	42.47	-5.28%	29,967,088
Jul 14, 2025	45.96	45.96	44.59	45.07	44.84	-2.68%	10,955,088
Jul 11, 2025	45.69	46.44	45.61	46.31	46.07	1.00%	7,604,573
Jul 10, 2025	45.29	45.95	44.73	45.85	45.61	0.61%	7,672,488
Jul 9, 2025	45.58	45.85	45.23	45.57	45.34	-0.39%	8,685,266
Jul 8, 2025	43.36	45.87	43.31	45.75	45.51	5.54%	15,728,961
Jul 7, 2025	43.51	44.17	42.79	43.35	43.13	-1.03%	12,454,543
Jul 3, 2025	43.75	44.06	43.65	43.80	43.57	-0.30%	4,579,235