Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
49.02
+1.10 (2.30%)
At close: Mar 25, 2025, 4:00 PM
49.01
-0.01 (-0.02%)
After-hours: Mar 25, 2025, 6:55 PM EST
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 48.36 | 49.29 | 48.27 | 49.01 | 49.01 | 2.27% | 11,083,011 |
| 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 |
| Mar 13, 2025 | 45.80 | 46.64 | 44.96 | 45.45 | 45.45 | -1.41% | 11,483,309 |
| Mar 12, 2025 | 46.27 | 46.59 | 45.79 | 46.10 | 46.10 | -0.39% | 8,700,007 |
| Mar 11, 2025 | 47.49 | 47.98 | 46.10 | 46.28 | 46.28 | -2.28% | 11,418,719 |
| Mar 10, 2025 | 47.10 | 47.69 | 46.65 | 47.36 | 47.36 | 0.25% | 12,488,919 |
| Mar 7, 2025 | 46.35 | 47.49 | 46.20 | 47.24 | 47.00 | 3.35% | 11,347,781 |
| Mar 6, 2025 | 45.15 | 46.11 | 44.91 | 45.71 | 45.48 | 0.44% | 10,782,874 |
| Mar 5, 2025 | 46.00 | 46.06 | 44.70 | 45.51 | 45.28 | -2.19% | 18,198,659 |
| Mar 4, 2025 | 46.24 | 47.42 | 45.22 | 46.53 | 46.30 | 0.17% | 15,597,960 |
| Mar 3, 2025 | 49.15 | 49.40 | 45.87 | 46.45 | 46.22 | -4.89% | 24,994,053 |
| Feb 28, 2025 | 48.48 | 48.93 | 47.75 | 48.84 | 48.59 | 0.39% | 12,687,888 |
| Feb 27, 2025 | 48.90 | 49.43 | 48.34 | 48.65 | 48.41 | 0.21% | 10,408,426 |
| Feb 26, 2025 | 49.02 | 49.20 | 48.26 | 48.55 | 48.31 | -0.70% | 7,218,786 |
| Feb 25, 2025 | 49.81 | 49.96 | 48.57 | 48.89 | 48.64 | -1.95% | 11,145,328 |
| Feb 24, 2025 | 50.07 | 50.40 | 49.50 | 49.86 | 49.61 | -1.11% | 11,141,716 |
| Feb 21, 2025 | 51.80 | 51.99 | 50.39 | 50.42 | 50.17 | -3.21% | 13,892,939 |
| Feb 20, 2025 | 51.17 | 52.58 | 50.49 | 52.09 | 51.83 | 2.16% | 14,179,369 |
| Feb 19, 2025 | 49.50 | 52.17 | 49.30 | 50.99 | 50.73 | 4.40% | 27,240,598 |
| Feb 18, 2025 | 48.86 | 49.14 | 47.91 | 48.84 | 48.59 | 1.62% | 15,377,520 |
| Feb 14, 2025 | 48.23 | 49.09 | 48.01 | 48.06 | 47.82 | 0.38% | 10,436,054 |
| Feb 13, 2025 | 47.99 | 48.16 | 47.67 | 47.88 | 47.64 | 0.10% | 8,550,079 |
| Feb 12, 2025 | 49.03 | 49.04 | 47.59 | 47.83 | 47.59 | -1.60% | 10,600,443 |
| Feb 11, 2025 | 48.72 | 49.32 | 48.53 | 48.61 | 48.37 | 0.48% | 8,143,072 |
| Feb 10, 2025 | 47.10 | 48.54 | 47.10 | 48.38 | 48.14 | 3.42% | 11,064,898 |
| Feb 7, 2025 | 47.00 | 47.08 | 46.64 | 46.78 | 46.54 | -0.43% | 6,735,541 |
| Feb 6, 2025 | 47.85 | 47.91 | 46.71 | 46.98 | 46.74 | -0.80% | 9,155,670 |
| Feb 5, 2025 | 47.52 | 47.52 | 46.97 | 47.36 | 47.12 | -0.48% | 8,233,247 |
| Feb 4, 2025 | 46.13 | 47.75 | 46.04 | 47.59 | 47.35 | 2.63% | 10,976,867 |
| Feb 3, 2025 | 46.76 | 46.77 | 45.94 | 46.37 | 46.14 | -0.60% | 13,459,520 |
| Jan 31, 2025 | 48.19 | 48.21 | 46.60 | 46.65 | 46.42 | -4.64% | 18,133,610 |
| Jan 30, 2025 | 48.98 | 49.16 | 48.56 | 48.92 | 48.67 | 0.18% | 6,061,116 |
| Jan 29, 2025 | 48.74 | 49.20 | 48.58 | 48.83 | 48.58 | -0.35% | 5,732,780 |
| Jan 28, 2025 | 49.79 | 49.89 | 48.70 | 49.00 | 48.75 | -1.13% | 7,280,625 |
| Jan 27, 2025 | 49.21 | 50.01 | 49.03 | 49.56 | 49.31 | 0.55% | 9,337,355 |
| Jan 24, 2025 | 50.45 | 50.79 | 49.20 | 49.29 | 49.04 | -2.09% | 12,603,818 |
| Jan 23, 2025 | 50.40 | 51.24 | 50.13 | 50.34 | 50.09 | 0.28% | 8,269,151 |
| Jan 22, 2025 | 50.40 | 50.87 | 49.95 | 50.20 | 49.95 | -0.69% | 9,095,238 |
| Jan 21, 2025 | 51.45 | 51.59 | 50.24 | 50.55 | 50.30 | -2.73% | 13,416,682 |
| Jan 17, 2025 | 52.15 | 52.35 | 51.77 | 51.97 | 51.71 | -0.63% | 7,852,680 |
| Jan 16, 2025 | 52.30 | 52.78 | 51.94 | 52.30 | 52.04 | -0.76% | 6,188,123 |
| Jan 15, 2025 | 52.22 | 52.78 | 51.72 | 52.70 | 52.43 | 1.19% | 11,068,303 |
| Jan 14, 2025 | 52.44 | 52.84 | 51.86 | 52.08 | 51.82 | -1.14% | 8,000,303 |
| Jan 13, 2025 | 51.54 | 53.20 | 51.45 | 52.68 | 52.41 | 2.69% | 13,921,629 |