Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
42.30
-0.27 (-0.63%)
At close: Oct 27, 2025, 4:00 PM EDT
42.25
-0.05 (-0.12%)
After-hours: Oct 27, 2025, 6:52 PM EDT

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202542.8542.9642.1142.3042.30-0.63%7,496,329
Oct 24, 202543.0043.1842.5342.5742.57-0.72%7,213,344
Oct 23, 202543.1443.3542.7242.8842.882.76%13,814,633
Oct 22, 202541.2241.8640.9041.7341.732.00%11,053,045
Oct 21, 202541.0041.3540.6240.9140.91-0.29%8,563,785
Oct 20, 202540.9641.4640.8441.0341.030.32%8,810,963
Oct 17, 202540.8041.0740.5240.9040.90-0.34%9,536,635
Oct 16, 202541.9942.0940.5141.0441.04-2.01%10,736,380
Oct 15, 202542.5042.5741.6441.8841.88-0.95%8,304,434
Oct 14, 202541.9442.5341.5242.2842.28-0.33%9,011,843
Oct 13, 202542.8742.8742.1342.4242.420.64%8,521,487
Oct 10, 202544.1244.1342.1542.1542.15-5.32%17,095,076
Oct 9, 202545.3645.7444.4044.5244.52-1.15%12,263,657
Oct 8, 202545.3745.4644.6645.0445.04-0.64%7,592,587
Oct 7, 202545.2545.4144.8145.3345.33-0.15%8,613,801
Oct 6, 202545.0045.9844.6545.4045.401.23%13,261,355
Oct 3, 202544.9745.3344.5744.8544.851.40%17,360,502
Oct 2, 202547.8647.9243.8444.2344.23-7.31%44,032,949
Oct 1, 202547.4647.9947.1347.7247.720.99%9,794,106
Sep 30, 202547.4449.4546.4447.2547.25-1.77%16,686,206
Sep 29, 202548.2548.8847.6948.1048.101.33%18,526,885
Sep 26, 202547.2148.5247.0847.4747.471.02%10,208,712
Sep 25, 202546.6647.2146.4646.9946.990.21%7,482,261
Sep 24, 202546.9047.4646.6546.8946.891.01%7,333,508
Sep 23, 202546.1147.2446.0046.4246.421.44%8,996,749
Sep 22, 202545.7546.2645.4445.7645.76-0.74%9,758,174
Sep 19, 202547.3647.3645.9846.1046.10-2.66%14,274,585
Sep 18, 202547.0747.5946.7547.3647.360.36%8,438,063
Sep 17, 202547.3447.9946.9547.1947.19-1.19%8,920,105
Sep 16, 202545.7847.8845.7047.7647.765.04%13,816,546
Sep 15, 202545.8645.9445.1945.4745.47-0.44%5,727,361
Sep 12, 202546.2646.5545.6645.6745.67-0.76%5,328,082
Sep 11, 202545.7046.2645.5946.0246.02-0.63%5,064,687
Sep 10, 202545.1346.3144.9846.3146.312.59%7,474,738
Sep 9, 202545.7446.2945.1145.1444.91-0.53%6,085,779
Sep 8, 202546.1546.2344.7745.3845.15-1.15%7,573,718
Sep 5, 202546.2446.2445.2345.9145.67-1.50%9,840,623
Sep 4, 202546.3046.8045.0046.6146.370.67%7,596,309
Sep 3, 202547.6448.0846.0546.3046.06-3.64%9,398,011
Sep 2, 202547.4548.1147.0648.0547.800.92%7,540,141
Aug 29, 202547.5548.0347.4447.6147.370.21%5,796,567
Aug 28, 202546.9847.6046.5947.5147.271.37%7,998,624
Aug 27, 202545.9547.1345.8746.8746.631.80%8,590,743
Aug 26, 202546.0546.3845.5446.0445.80-0.78%8,983,782
Aug 25, 202545.7346.4945.5446.4046.161.24%8,649,160
Aug 22, 202544.8246.0244.7645.8345.592.85%11,276,760
Aug 21, 202544.1344.9143.8144.5644.330.66%6,643,792
Aug 20, 202543.9544.4243.6244.2744.040.71%8,073,902
Aug 19, 202544.0544.6643.7143.9643.73-0.57%7,332,533
Aug 18, 202543.9844.6243.6744.2143.98-0.90%8,605,518