Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
50.42
-1.67 (-3.21%)
At close: Feb 21, 2025, 4:00 PM
50.44
+0.02 (0.04%)
After-hours: Feb 21, 2025, 7:52 PM EST
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.80 | 51.99 | 50.39 | 50.42 | 50.42 | -3.21% | 13,892,939 |
| Feb 20, 2025 | 51.17 | 52.58 | 50.49 | 52.09 | 52.09 | 2.16% | 14,179,369 |
| Feb 19, 2025 | 49.50 | 52.17 | 49.30 | 50.99 | 50.99 | 4.40% | 27,240,598 |
| Feb 18, 2025 | 48.86 | 49.14 | 47.91 | 48.84 | 48.84 | 1.62% | 15,377,520 |
| Feb 14, 2025 | 48.23 | 49.09 | 48.01 | 48.06 | 48.06 | 0.38% | 10,436,054 |
| Feb 13, 2025 | 47.99 | 48.16 | 47.67 | 47.88 | 47.88 | 0.10% | 8,550,079 |
| Feb 12, 2025 | 49.03 | 49.04 | 47.59 | 47.83 | 47.83 | -1.60% | 10,600,443 |
| Feb 11, 2025 | 48.72 | 49.32 | 48.53 | 48.61 | 48.61 | 0.48% | 8,143,072 |
| Feb 10, 2025 | 47.10 | 48.54 | 47.10 | 48.38 | 48.38 | 3.42% | 11,064,898 |
| Feb 7, 2025 | 47.00 | 47.08 | 46.64 | 46.78 | 46.78 | -0.43% | 6,735,541 |
| Feb 6, 2025 | 47.85 | 47.91 | 46.71 | 46.98 | 46.98 | -0.80% | 9,155,670 |
| Feb 5, 2025 | 47.52 | 47.52 | 46.97 | 47.36 | 47.36 | -0.48% | 8,233,247 |
| Feb 4, 2025 | 46.13 | 47.75 | 46.04 | 47.59 | 47.59 | 2.63% | 10,976,867 |
| Feb 3, 2025 | 46.76 | 46.77 | 45.94 | 46.37 | 46.37 | -0.60% | 13,459,520 |
| Jan 31, 2025 | 48.19 | 48.21 | 46.60 | 46.65 | 46.65 | -4.64% | 18,133,610 |
| Jan 30, 2025 | 48.98 | 49.16 | 48.56 | 48.92 | 48.92 | 0.18% | 6,061,116 |
| Jan 29, 2025 | 48.74 | 49.20 | 48.58 | 48.83 | 48.83 | -0.35% | 5,732,780 |
| Jan 28, 2025 | 49.79 | 49.89 | 48.70 | 49.00 | 49.00 | -1.13% | 7,280,625 |
| Jan 27, 2025 | 49.21 | 50.01 | 49.03 | 49.56 | 49.56 | 0.55% | 9,337,355 |
| Jan 24, 2025 | 50.45 | 50.79 | 49.20 | 49.29 | 49.29 | -2.09% | 12,603,818 |
| Jan 23, 2025 | 50.40 | 51.24 | 50.13 | 50.34 | 50.34 | 0.28% | 8,269,151 |
| Jan 22, 2025 | 50.40 | 50.87 | 49.95 | 50.20 | 50.20 | -0.69% | 9,095,238 |
| Jan 21, 2025 | 51.45 | 51.59 | 50.24 | 50.55 | 50.55 | -2.73% | 13,416,682 |
| Jan 17, 2025 | 52.15 | 52.35 | 51.77 | 51.97 | 51.97 | -0.63% | 7,852,680 |
| Jan 16, 2025 | 52.30 | 52.78 | 51.94 | 52.30 | 52.30 | -0.76% | 6,188,123 |
| Jan 15, 2025 | 52.22 | 52.78 | 51.72 | 52.70 | 52.70 | 1.19% | 11,068,303 |
| Jan 14, 2025 | 52.44 | 52.84 | 51.86 | 52.08 | 52.08 | -1.14% | 8,000,303 |
| Jan 13, 2025 | 51.54 | 53.20 | 51.45 | 52.68 | 52.68 | 2.69% | 13,921,629 |
| Jan 10, 2025 | 52.20 | 52.54 | 51.20 | 51.30 | 51.30 | 0.21% | 10,917,154 |
| Jan 8, 2025 | 51.00 | 51.26 | 50.60 | 51.19 | 51.19 | -0.70% | 7,460,472 |
| Jan 7, 2025 | 50.99 | 51.93 | 50.66 | 51.55 | 51.55 | 1.54% | 9,785,295 |
| Jan 6, 2025 | 51.32 | 51.85 | 50.60 | 50.77 | 50.77 | 0.51% | 10,215,482 |
| Jan 3, 2025 | 50.01 | 50.55 | 49.65 | 50.51 | 50.51 | 1.41% | 10,633,345 |
| Jan 2, 2025 | 50.10 | 50.82 | 49.57 | 49.81 | 49.81 | 0.81% | 11,808,248 |
| Dec 31, 2024 | 48.55 | 49.68 | 48.48 | 49.41 | 49.41 | 1.96% | 10,556,393 |
| Dec 30, 2024 | 48.89 | 49.04 | 48.31 | 48.46 | 48.46 | -0.21% | 10,123,489 |
| Dec 27, 2024 | 48.20 | 49.05 | 48.03 | 48.56 | 48.56 | 0.75% | 11,712,095 |
| Dec 26, 2024 | 48.15 | 48.69 | 47.49 | 48.20 | 48.20 | 0.17% | 11,254,646 |
| Dec 24, 2024 | 47.97 | 48.44 | 47.29 | 48.12 | 48.12 | 0.59% | 5,786,870 |
| Dec 23, 2024 | 48.00 | 48.00 | 46.80 | 47.84 | 47.84 | 1.51% | 16,857,599 |
| Dec 20, 2024 | 46.25 | 48.00 | 45.65 | 47.13 | 47.13 | 3.90% | 29,108,344 |
| Dec 19, 2024 | 46.29 | 46.66 | 45.17 | 45.36 | 45.36 | -1.43% | 18,592,074 |
| Dec 18, 2024 | 46.31 | 47.19 | 45.81 | 46.02 | 46.02 | -1.16% | 16,405,632 |
| Dec 17, 2024 | 46.19 | 46.57 | 45.79 | 46.56 | 46.56 | -0.09% | 16,866,558 |
| Dec 16, 2024 | 47.30 | 47.52 | 46.41 | 46.60 | 46.60 | -2.18% | 14,145,517 |
| Dec 13, 2024 | 48.13 | 48.13 | 47.43 | 47.64 | 47.64 | -1.14% | 10,414,890 |
| Dec 12, 2024 | 48.32 | 48.52 | 47.90 | 48.19 | 48.19 | -0.58% | 7,557,726 |
| Dec 11, 2024 | 48.18 | 48.64 | 47.94 | 48.47 | 48.47 | 0.87% | 9,617,308 |
| Dec 10, 2024 | 48.70 | 48.86 | 47.58 | 48.05 | 48.05 | -1.38% | 10,053,961 |
| Dec 9, 2024 | 48.00 | 49.15 | 47.87 | 48.72 | 48.50 | 2.48% | 12,216,264 |
| Dec 6, 2024 | 48.46 | 48.46 | 47.20 | 47.54 | 47.32 | -1.94% | 16,583,822 |
| Dec 5, 2024 | 49.10 | 49.20 | 48.45 | 48.48 | 48.26 | -0.86% | 9,937,755 |
| Dec 4, 2024 | 50.38 | 50.42 | 48.70 | 48.90 | 48.68 | -2.98% | 14,729,163 |
| Dec 3, 2024 | 50.87 | 50.89 | 50.04 | 50.40 | 50.17 | -0.04% | 6,351,349 |
| Dec 2, 2024 | 50.65 | 50.97 | 49.95 | 50.42 | 50.19 | -0.32% | 8,008,074 |
| Nov 29, 2024 | 50.40 | 50.77 | 50.35 | 50.58 | 50.35 | 0.52% | 3,820,275 |
| Nov 27, 2024 | 49.99 | 50.69 | 49.93 | 50.32 | 50.09 | 0.94% | 6,828,027 |
| Nov 26, 2024 | 50.19 | 50.35 | 49.51 | 49.85 | 49.62 | -1.17% | 12,284,564 |
| Nov 25, 2024 | 51.93 | 52.03 | 50.33 | 50.44 | 50.21 | -2.87% | 13,813,046 |
| Nov 22, 2024 | 51.70 | 52.13 | 51.33 | 51.93 | 51.69 | 0.76% | 7,431,813 |
| Nov 21, 2024 | 51.00 | 51.81 | 50.89 | 51.54 | 51.31 | 1.24% | 8,156,055 |
| Nov 20, 2024 | 50.50 | 50.97 | 50.34 | 50.91 | 50.68 | 0.81% | 7,554,093 |
| Nov 19, 2024 | 50.68 | 50.95 | 50.09 | 50.50 | 50.27 | -0.81% | 8,065,513 |
| Nov 18, 2024 | 50.33 | 51.27 | 50.15 | 50.91 | 50.68 | 1.88% | 12,004,843 |
| Nov 15, 2024 | 50.47 | 50.60 | 49.71 | 49.97 | 49.74 | -1.38% | 15,043,328 |
| Nov 14, 2024 | 51.68 | 52.30 | 50.01 | 50.67 | 50.44 | -0.88% | 13,340,725 |
| Nov 13, 2024 | 50.76 | 51.48 | 48.42 | 51.12 | 50.89 | 1.65% | 24,172,206 |
| Nov 12, 2024 | 51.10 | 51.32 | 50.27 | 50.29 | 50.06 | -1.02% | 12,197,449 |
| Nov 11, 2024 | 50.31 | 51.07 | 49.93 | 50.81 | 50.58 | 0.55% | 10,675,983 |
| Nov 8, 2024 | 51.02 | 51.03 | 49.93 | 50.53 | 50.30 | -1.33% | 13,729,906 |
| Nov 7, 2024 | 51.48 | 51.58 | 50.97 | 51.21 | 50.98 | -0.35% | 12,328,151 |
| Nov 6, 2024 | 51.17 | 51.97 | 50.82 | 51.39 | 51.16 | 1.96% | 20,203,729 |
| Nov 5, 2024 | 50.70 | 50.70 | 50.06 | 50.40 | 50.17 | -0.32% | 7,997,904 |
| Nov 4, 2024 | 49.89 | 50.67 | 49.87 | 50.56 | 50.33 | 2.00% | 9,668,465 |
| Nov 1, 2024 | 50.50 | 50.60 | 49.51 | 49.57 | 49.34 | -1.08% | 13,267,235 |
| Oct 31, 2024 | 50.34 | 50.63 | 49.66 | 50.11 | 49.88 | -0.12% | 10,964,060 |
| Oct 30, 2024 | 50.33 | 50.47 | 49.93 | 50.17 | 49.94 | 0.18% | 7,022,522 |
| Oct 29, 2024 | 50.58 | 50.70 | 49.96 | 50.08 | 49.85 | -1.09% | 8,425,615 |
| Oct 28, 2024 | 50.50 | 50.93 | 50.33 | 50.63 | 50.40 | -1.84% | 11,747,684 |
| Oct 25, 2024 | 51.64 | 51.84 | 51.20 | 51.58 | 51.35 | 0.45% | 8,825,258 |
| Oct 24, 2024 | 51.33 | 51.68 | 51.20 | 51.35 | 51.12 | 0.06% | 8,926,537 |
| Oct 23, 2024 | 52.00 | 52.09 | 51.14 | 51.32 | 51.09 | -1.50% | 8,185,544 |
| Oct 22, 2024 | 52.14 | 52.61 | 51.93 | 52.10 | 51.86 | 0.54% | 7,730,820 |
| Oct 21, 2024 | 52.05 | 52.34 | 51.50 | 51.82 | 51.58 | 0.31% | 8,892,324 |
| Oct 18, 2024 | 51.71 | 51.83 | 51.10 | 51.66 | 51.43 | -0.12% | 9,433,698 |
| Oct 17, 2024 | 51.25 | 51.76 | 51.09 | 51.72 | 51.48 | 0.90% | 7,643,960 |
| Oct 16, 2024 | 51.82 | 52.04 | 51.25 | 51.26 | 51.03 | -0.58% | 8,507,367 |
| Oct 15, 2024 | 52.69 | 52.69 | 51.53 | 51.56 | 51.33 | -4.36% | 14,928,787 |
| Oct 14, 2024 | 54.27 | 54.40 | 53.40 | 53.91 | 53.66 | -1.55% | 10,175,788 |
| Oct 11, 2024 | 54.35 | 55.24 | 54.23 | 54.76 | 54.51 | 0.35% | 9,436,822 |
| Oct 10, 2024 | 54.34 | 54.87 | 53.83 | 54.57 | 54.32 | 1.24% | 7,234,168 |
| Oct 9, 2024 | 53.80 | 54.35 | 53.56 | 53.90 | 53.65 | -0.77% | 8,850,050 |
| Oct 8, 2024 | 54.92 | 54.93 | 53.78 | 54.32 | 54.07 | -2.84% | 13,771,561 |
| Oct 7, 2024 | 55.98 | 56.49 | 55.66 | 55.91 | 55.66 | 0.27% | 16,170,053 |
| Oct 4, 2024 | 55.13 | 55.80 | 54.36 | 55.76 | 55.51 | 1.77% | 14,421,458 |
| Oct 3, 2024 | 53.53 | 54.89 | 53.23 | 54.79 | 54.54 | 2.53% | 17,561,464 |
| Oct 2, 2024 | 54.02 | 54.05 | 52.33 | 53.44 | 53.20 | 0.36% | 22,803,281 |
| Oct 1, 2024 | 51.23 | 53.77 | 50.93 | 53.25 | 53.01 | 3.32% | 27,900,433 |
| Sep 30, 2024 | 51.16 | 52.06 | 50.35 | 51.54 | 51.31 | 1.00% | 20,330,668 |
| Sep 27, 2024 | 50.13 | 51.16 | 50.05 | 51.03 | 50.80 | 2.24% | 15,713,890 |