Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.85	42.96	42.11	42.30	42.30	-0.63%	7,496,329
Oct 24, 2025	43.00	43.18	42.53	42.57	42.57	-0.72%	7,213,344
Oct 23, 2025	43.14	43.35	42.72	42.88	42.88	2.76%	13,814,633
Oct 22, 2025	41.22	41.86	40.90	41.73	41.73	2.00%	11,053,045
Oct 21, 2025	41.00	41.35	40.62	40.91	40.91	-0.29%	8,563,785
Oct 20, 2025	40.96	41.46	40.84	41.03	41.03	0.32%	8,810,963
Oct 17, 2025	40.80	41.07	40.52	40.90	40.90	-0.34%	9,536,635
Oct 16, 2025	41.99	42.09	40.51	41.04	41.04	-2.01%	10,736,380
Oct 15, 2025	42.50	42.57	41.64	41.88	41.88	-0.95%	8,304,434
Oct 14, 2025	41.94	42.53	41.52	42.28	42.28	-0.33%	9,011,843
Oct 13, 2025	42.87	42.87	42.13	42.42	42.42	0.64%	8,521,487
Oct 10, 2025	44.12	44.13	42.15	42.15	42.15	-5.32%	17,095,076
Oct 9, 2025	45.36	45.74	44.40	44.52	44.52	-1.15%	12,263,657
Oct 8, 2025	45.37	45.46	44.66	45.04	45.04	-0.64%	7,592,587
Oct 7, 2025	45.25	45.41	44.81	45.33	45.33	-0.15%	8,613,801
Oct 6, 2025	45.00	45.98	44.65	45.40	45.40	1.23%	13,261,355
Oct 3, 2025	44.97	45.33	44.57	44.85	44.85	1.40%	17,360,502
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

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.