Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	44.06	44.58	43.83	44.40	-	1.09%	5,617,639
Jan 26, 2026	44.65	44.79	43.61	43.92	43.92	-0.41%	9,997,342
Jan 23, 2026	43.79	44.48	43.69	44.10	44.10	2.20%	11,370,986
Jan 22, 2026	43.14	43.33	42.35	43.15	43.15	-0.83%	8,560,447
Jan 21, 2026	42.72	43.94	42.72	43.51	43.51	3.01%	9,068,733
Jan 20, 2026	42.77	42.93	42.05	42.24	42.24	-1.08%	9,217,057
Jan 16, 2026	43.07	43.32	42.63	42.70	42.70	-1.09%	11,042,236
Jan 15, 2026	43.53	43.91	42.80	43.17	43.17	-2.59%	14,114,686
Jan 14, 2026	43.50	45.11	43.45	44.32	44.32	2.33%	14,310,853
Jan 13, 2026	43.34	44.15	43.05	43.31	43.31	1.38%	14,000,630
Jan 12, 2026	43.00	43.14	42.25	42.72	42.72	-0.33%	8,072,503
Jan 9, 2026	43.60	43.86	42.68	42.86	42.86	-0.86%	10,151,330
Jan 8, 2026	41.18	43.69	41.03	43.23	43.23	5.46%	15,608,631
Jan 7, 2026	41.41	41.68	40.73	40.99	40.99	-1.80%	10,679,078
Jan 6, 2026	41.37	42.23	41.25	41.74	41.74	1.24%	13,958,774
Jan 5, 2026	43.04	43.20	40.39	41.23	41.23	-2.71%	19,817,581
Jan 2, 2026	41.24	42.74	41.03	42.38	42.38	3.06%	10,353,165
Dec 31, 2025	41.46	41.50	40.99	41.12	41.12	-0.82%	6,843,109
Dec 30, 2025	40.50	41.62	40.45	41.46	41.46	2.60%	10,743,026
Dec 29, 2025	40.09	40.43	39.90	40.41	40.41	1.41%	10,515,439
Dec 26, 2025	39.87	40.04	39.45	39.85	39.85	-0.37%	6,089,920
Dec 24, 2025	40.10	40.23	39.94	40.00	40.00	-0.25%	3,541,705
Dec 23, 2025	40.30	40.44	39.72	40.10	40.10	-0.42%	7,738,547
Dec 22, 2025	39.91	40.47	39.83	40.27	40.27	1.64%	9,149,874
Dec 19, 2025	39.75	40.23	39.57	39.62	39.62	-0.28%	14,007,457
Dec 18, 2025	40.54	40.54	39.54	39.73	39.73	-2.22%	7,585,134
Dec 17, 2025	39.31	40.88	39.26	40.63	40.63	4.39%	13,862,852
Dec 16, 2025	39.79	39.83	38.80	38.92	38.92	-3.16%	12,591,100
Dec 15, 2025	41.02	41.04	39.77	40.19	40.19	-2.14%	10,289,200
Dec 12, 2025	41.35	41.52	40.91	41.07	41.07	-0.32%	6,793,661
Dec 11, 2025	41.10	41.64	40.90	41.20	41.20	-1.32%	8,057,816
Dec 10, 2025	41.49	41.78	41.17	41.75	41.75	0.48%	9,084,081
Dec 9, 2025	41.15	41.78	41.04	41.55	41.31	0.46%	7,118,745
Dec 8, 2025	41.85	42.11	41.19	41.36	41.12	-2.52%	12,415,617
Dec 5, 2025	42.56	43.21	42.39	42.43	42.18	-0.56%	10,015,025
Dec 4, 2025	42.50	42.73	42.30	42.67	42.42	0.52%	4,929,852
Dec 3, 2025	42.29	42.90	42.26	42.45	42.20	1.12%	7,062,942
Dec 2, 2025	42.23	42.23	41.41	41.98	41.74	-0.85%	7,984,707
Dec 1, 2025	41.83	42.74	41.79	42.34	42.10	0.81%	7,506,296
Nov 28, 2025	41.42	42.33	41.39	42.00	41.76	1.40%	4,155,459
Nov 26, 2025	41.39	42.01	41.33	41.42	41.18	0.02%	7,116,381
Nov 25, 2025	41.21	41.53	40.85	41.41	41.17	-0.05%	7,738,532
Nov 24, 2025	41.40	41.60	40.62	41.43	41.19	-0.02%	8,834,372
Nov 21, 2025	41.01	41.54	40.40	41.44	41.20	0.56%	9,210,583
Nov 20, 2025	41.77	42.61	41.17	41.21	40.97	-0.58%	9,657,720
Nov 19, 2025	41.54	41.77	40.94	41.45	41.21	-2.52%	7,098,155
Nov 18, 2025	41.50	42.66	41.20	42.52	42.27	1.99%	7,963,240
Nov 17, 2025	42.54	42.67	41.62	41.69	41.45	-2.50%	8,093,918
Nov 14, 2025	42.03	43.09	41.92	42.76	42.51	1.76%	8,617,291
Nov 13, 2025	42.16	42.45	41.67	42.02	41.78	0.21%	8,678,794

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.