Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
37.80
-0.10 (-0.26%)
At close: Apr 15, 2025, 4:00 PM
37.65
-0.15 (-0.40%)
After-hours: Apr 15, 2025, 7:52 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.64 | 38.63 | 37.62 | 37.80 | 37.80 | -0.26% | 9,321,940 |
| Apr 14, 2025 | 38.70 | 38.77 | 37.41 | 37.90 | 37.90 | 0.61% | 12,666,749 |
| Apr 11, 2025 | 36.62 | 37.95 | 35.67 | 37.67 | 37.67 | 3.29% | 17,827,080 |
| Apr 10, 2025 | 38.66 | 38.68 | 35.83 | 36.47 | 36.47 | -9.35% | 26,434,133 |
| Apr 9, 2025 | 35.54 | 40.82 | 34.79 | 40.23 | 40.23 | 11.41% | 40,101,195 |
| Apr 8, 2025 | 39.70 | 39.83 | 35.35 | 36.11 | 36.11 | -6.81% | 24,882,071 |
| Apr 7, 2025 | 38.93 | 40.81 | 37.67 | 38.75 | 38.75 | -4.42% | 26,817,826 |
| Apr 4, 2025 | 42.41 | 42.79 | 39.60 | 40.54 | 40.54 | -7.65% | 44,692,206 |
| Apr 3, 2025 | 46.50 | 47.06 | 43.78 | 43.90 | 43.90 | -11.01% | 24,998,799 |
| Apr 2, 2025 | 48.69 | 49.36 | 48.61 | 49.33 | 49.33 | 0.28% | 6,164,727 |
| Apr 1, 2025 | 49.12 | 49.35 | 48.60 | 49.19 | 49.19 | -0.34% | 5,909,184 |
| Mar 31, 2025 | 48.41 | 49.78 | 48.41 | 49.36 | 49.36 | 1.09% | 8,510,537 |
| Mar 28, 2025 | 49.47 | 49.49 | 48.23 | 48.83 | 48.83 | -1.37% | 7,897,846 |
| Mar 27, 2025 | 49.60 | 50.17 | 49.02 | 49.51 | 49.51 | -0.48% | 10,818,036 |
| Mar 26, 2025 | 49.52 | 50.47 | 49.28 | 49.75 | 49.75 | 1.51% | 11,294,883 |
| Mar 25, 2025 | 48.36 | 49.29 | 48.27 | 49.01 | 49.01 | 2.27% | 11,109,250 |
| 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 |