Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	50.65	50.97	49.95	50.42	50.42	-0.32%	8,008,074
Nov 29, 2024	50.40	50.77	50.35	50.58	50.58	0.52%	3,820,275
Nov 27, 2024	49.99	50.69	49.93	50.32	50.32	0.94%	6,828,027
Nov 26, 2024	50.19	50.35	49.51	49.85	49.85	-1.17%	12,284,564
Nov 25, 2024	51.93	52.03	50.33	50.44	50.44	-2.87%	13,813,046
Nov 22, 2024	51.70	52.13	51.33	51.93	51.93	0.76%	7,431,813
Nov 21, 2024	51.00	51.81	50.89	51.54	51.54	1.24%	8,156,055
Nov 20, 2024	50.50	50.97	50.34	50.91	50.91	0.81%	7,554,093
Nov 19, 2024	50.68	50.95	50.09	50.50	50.50	-0.81%	8,065,513
Nov 18, 2024	50.33	51.27	50.15	50.91	50.91	1.88%	12,004,843
Nov 15, 2024	50.47	50.60	49.71	49.97	49.97	-1.38%	15,043,328
Nov 14, 2024	51.68	52.30	50.01	50.67	50.67	-0.88%	13,340,725
Nov 13, 2024	50.76	51.48	48.42	51.12	51.12	1.65%	24,172,206
Nov 12, 2024	51.10	51.32	50.27	50.29	50.29	-1.02%	12,197,449
Nov 11, 2024	50.31	51.07	49.93	50.81	50.81	0.55%	10,675,983
Nov 8, 2024	51.02	51.03	49.93	50.53	50.53	-1.33%	13,729,906
Nov 7, 2024	51.48	51.58	50.97	51.21	51.21	-0.35%	12,328,151
Nov 6, 2024	51.17	51.97	50.82	51.39	51.39	1.96%	20,203,729
Nov 5, 2024	50.70	50.70	50.06	50.40	50.40	-0.32%	7,997,904
Nov 4, 2024	49.89	50.67	49.87	50.56	50.56	2.00%	9,668,465
Nov 1, 2024	50.50	50.60	49.51	49.57	49.57	-1.08%	13,267,235
Oct 31, 2024	50.34	50.63	49.66	50.11	50.11	-0.12%	10,964,060
Oct 30, 2024	50.33	50.47	49.93	50.17	50.17	0.18%	7,022,522
Oct 29, 2024	50.58	50.70	49.96	50.08	50.08	-1.09%	8,425,615
Oct 28, 2024	50.50	50.93	50.33	50.63	50.63	-1.84%	11,747,684
Oct 25, 2024	51.64	51.84	51.20	51.58	51.58	0.45%	8,825,258
Oct 24, 2024	51.33	51.68	51.20	51.35	51.35	0.06%	8,926,537
Oct 23, 2024	52.00	52.09	51.14	51.32	51.32	-1.50%	8,185,544
Oct 22, 2024	52.14	52.61	51.93	52.10	52.10	0.54%	7,730,820
Oct 21, 2024	52.05	52.34	51.50	51.82	51.82	0.31%	8,892,324
Oct 18, 2024	51.71	51.83	51.10	51.66	51.66	-0.12%	9,433,698
Oct 17, 2024	51.25	51.76	51.09	51.72	51.72	0.90%	7,643,960
Oct 16, 2024	51.82	52.04	51.25	51.26	51.26	-0.58%	8,507,367
Oct 15, 2024	52.69	52.69	51.53	51.56	51.56	-4.36%	14,928,787
Oct 14, 2024	54.27	54.40	53.40	53.91	53.91	-1.55%	10,175,788
Oct 11, 2024	54.35	55.24	54.23	54.76	54.76	0.35%	9,436,822
Oct 10, 2024	54.34	54.87	53.83	54.57	54.57	1.24%	7,234,168
Oct 9, 2024	53.80	54.35	53.56	53.90	53.90	-0.77%	8,850,050
Oct 8, 2024	54.92	54.93	53.78	54.32	54.32	-2.84%	13,771,561
Oct 7, 2024	55.98	56.49	55.66	55.91	55.91	0.27%	16,170,053
Oct 4, 2024	55.13	55.80	54.36	55.76	55.76	1.77%	14,421,458
Oct 3, 2024	53.53	54.89	53.23	54.79	54.79	2.53%	17,561,464
Oct 2, 2024	54.02	54.05	52.33	53.44	53.44	0.36%	22,803,281
Oct 1, 2024	51.23	53.77	50.93	53.25	53.25	3.32%	27,900,433
Sep 30, 2024	51.16	52.06	50.35	51.54	51.54	1.00%	20,330,668
Sep 27, 2024	50.13	51.16	50.05	51.03	51.03	2.24%	15,713,890
Sep 26, 2024	50.21	50.63	49.75	49.91	49.91	-2.37%	22,350,682
Sep 25, 2024	51.92	52.36	51.03	51.12	51.12	-2.44%	11,819,985
Sep 24, 2024	53.00	53.11	52.26	52.40	52.40	0.31%	9,206,785
Sep 23, 2024	51.85	52.87	51.64	52.24	52.24	1.16%	9,571,974
Sep 20, 2024	51.80	51.81	50.88	51.64	51.64	-0.75%	11,379,114
Sep 19, 2024	52.63	52.72	51.90	52.03	52.03	0.54%	10,834,365
Sep 18, 2024	51.80	52.58	51.63	51.75	51.75	-0.60%	9,013,517
Sep 17, 2024	51.28	52.14	51.21	52.06	52.06	1.50%	11,813,992
Sep 16, 2024	51.23	51.91	50.98	51.29	51.29	0.47%	9,625,524
Sep 13, 2024	51.20	51.81	50.95	51.05	51.05	0.12%	12,359,220
Sep 12, 2024	50.90	51.48	50.49	50.99	50.99	0.65%	11,900,531
Sep 11, 2024	51.51	51.51	49.91	50.66	50.66	-1.42%	16,988,538
Sep 10, 2024	52.29	52.31	50.85	51.39	51.39	-1.51%	13,685,544
Sep 9, 2024	52.15	52.77	52.06	52.18	51.96	0.29%	11,129,121
Sep 6, 2024	53.72	54.13	51.79	52.03	51.81	-3.18%	17,188,009
Sep 5, 2024	55.05	55.06	53.60	53.74	53.51	-1.63%	14,145,177
Sep 4, 2024	55.40	55.76	54.59	54.63	54.40	-1.39%	10,159,010
Sep 3, 2024	56.22	56.23	55.28	55.40	55.16	-2.77%	15,361,125
Aug 30, 2024	57.04	57.11	56.37	56.98	56.74	-0.40%	9,622,330
Aug 29, 2024	57.00	57.57	56.41	57.21	56.97	0.76%	9,452,025
Aug 28, 2024	56.54	56.92	56.24	56.78	56.54	-0.11%	7,284,362
Aug 27, 2024	57.34	57.46	56.54	56.84	56.60	-0.92%	8,436,250
Aug 26, 2024	58.14	58.47	57.23	57.37	57.13	0.23%	11,299,571
Aug 23, 2024	56.68	57.26	56.39	57.24	57.00	2.03%	12,116,798
Aug 22, 2024	56.06	56.51	55.91	56.10	55.86	0.14%	8,677,016
Aug 21, 2024	56.58	56.72	55.75	56.02	55.78	-0.27%	13,709,710
Aug 20, 2024	57.36	57.37	56.15	56.17	55.93	-2.13%	14,461,103
Aug 19, 2024	57.91	58.20	57.31	57.39	57.15	-0.38%	11,056,450
Aug 16, 2024	57.42	57.85	57.26	57.61	57.36	-0.35%	8,914,689
Aug 15, 2024	57.23	57.93	57.15	57.81	57.56	1.53%	10,305,795
Aug 14, 2024	57.74	57.74	56.64	56.94	56.70	-0.90%	18,222,249
Aug 13, 2024	57.88	57.95	56.97	57.46	57.22	-2.58%	22,503,594
Aug 12, 2024	58.85	59.11	58.31	58.98	58.73	0.98%	6,594,432
Aug 9, 2024	58.64	58.65	57.77	58.41	58.16	-0.21%	7,596,926
Aug 8, 2024	57.50	59.31	57.10	58.53	58.28	4.31%	13,799,520
Aug 7, 2024	57.19	57.20	56.06	56.11	55.87	-0.04%	9,894,974
Aug 6, 2024	56.47	56.63	56.03	56.13	55.89	-0.09%	8,999,055
Aug 5, 2024	55.50	56.69	55.04	56.18	55.94	-2.58%	13,395,766
Aug 2, 2024	58.62	58.79	56.45	57.67	57.42	-2.88%	16,195,896
Aug 1, 2024	60.86	60.98	58.77	59.38	59.13	-2.37%	9,600,084
Jul 31, 2024	61.19	61.35	60.80	60.82	60.56	0.91%	5,683,145
Jul 30, 2024	60.09	60.43	59.79	60.27	60.01	0.15%	5,804,181
Jul 29, 2024	60.69	60.79	59.58	60.18	59.92	-0.59%	6,335,322
Jul 26, 2024	60.60	60.76	59.96	60.54	60.28	0.02%	5,189,137
Jul 25, 2024	59.84	61.05	59.78	60.53	60.27	0.77%	5,711,697
Jul 24, 2024	60.63	60.88	59.91	60.07	59.81	-0.56%	5,568,184
Jul 23, 2024	61.23	61.23	59.97	60.41	60.15	-1.31%	8,853,099
Jul 22, 2024	62.53	62.55	61.13	61.21	60.95	-3.04%	9,944,140
Jul 19, 2024	63.56	64.04	62.35	63.13	62.86	-0.94%	10,018,681
Jul 18, 2024	63.36	64.76	63.11	63.73	63.46	0.92%	9,040,750
Jul 17, 2024	62.50	63.47	62.48	63.15	62.88	1.66%	7,923,800
Jul 16, 2024	61.50	62.41	61.24	62.12	61.86	0.19%	5,007,221
Jul 15, 2024	61.58	62.58	61.06	62.00	61.74	1.31%	8,332,416
Jul 12, 2024	61.75	61.92	61.07	61.20	60.94	-0.46%	5,098,670