Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	54.01	54.90	54.01	54.71	-	3.17%	2,846,320
May 8, 2026	53.91	54.25	52.99	53.03	53.03	-1.69%	12,881,542
May 7, 2026	53.91	54.34	53.18	53.94	53.94	-2.14%	18,056,114
May 6, 2026	55.52	56.69	54.74	55.12	55.12	-7.11%	20,529,818
May 5, 2026	59.63	60.03	59.17	59.34	59.34	-1.54%	9,111,795
May 4, 2026	59.25	60.39	58.70	60.27	60.27	2.66%	10,226,115
May 1, 2026	60.04	60.11	57.90	58.71	58.71	-3.09%	13,586,928
Apr 30, 2026	59.59	60.75	58.93	60.58	60.58	-0.30%	12,851,843
Apr 29, 2026	59.34	60.79	58.61	60.76	60.76	3.67%	13,236,969
Apr 28, 2026	58.10	59.00	57.92	58.61	58.61	2.34%	12,094,339
Apr 27, 2026	57.36	58.02	56.95	57.27	57.27	0.26%	7,428,690
Apr 24, 2026	57.60	57.75	56.52	57.12	57.12	-1.23%	7,389,476
Apr 23, 2026	57.51	58.02	56.85	57.83	57.83	1.37%	9,310,380
Apr 22, 2026	56.61	57.11	56.20	57.05	57.05	1.28%	9,373,606
Apr 21, 2026	54.50	56.48	54.32	56.33	56.33	3.40%	15,093,028
Apr 20, 2026	54.12	54.96	53.87	54.48	54.48	1.28%	10,923,600
Apr 17, 2026	53.66	54.03	51.96	53.79	53.79	-5.42%	23,501,867
Apr 16, 2026	56.18	57.06	55.61	56.87	56.87	1.86%	9,749,351
Apr 15, 2026	55.45	56.40	55.12	55.83	55.83	0.81%	11,694,008
Apr 14, 2026	56.92	57.00	55.10	55.38	55.38	-4.62%	15,457,449
Apr 13, 2026	58.62	59.24	57.40	58.06	58.06	0.16%	13,698,138
Apr 10, 2026	58.04	58.82	57.63	57.97	57.97	-0.96%	10,402,538
Apr 9, 2026	60.10	60.73	58.23	58.53	58.53	-2.07%	15,327,785
Apr 8, 2026	57.17	59.98	56.25	59.77	59.77	-5.04%	25,706,618
Apr 7, 2026	63.51	64.28	62.46	62.94	62.94	-0.03%	12,414,813
Apr 6, 2026	62.89	63.34	62.18	62.96	62.96	-0.02%	11,496,097
Apr 2, 2026	64.60	66.02	62.36	62.97	62.97	1.19%	22,164,350
Apr 1, 2026	64.08	65.57	61.17	62.23	62.23	-4.26%	27,794,422
Mar 31, 2026	65.97	67.45	62.77	65.00	65.00	-1.87%	34,089,130
Mar 30, 2026	65.62	67.05	65.62	66.24	66.24	1.41%	22,150,555
Mar 27, 2026	64.50	66.00	64.23	65.32	65.32	1.49%	19,757,160
Mar 26, 2026	62.35	64.44	62.14	64.36	64.36	4.06%	20,017,776
Mar 25, 2026	60.30	62.26	60.24	61.85	61.85	0.98%	13,933,095
Mar 24, 2026	60.78	62.11	60.60	61.25	61.25	1.56%	14,247,829
Mar 23, 2026	58.50	60.75	58.10	60.31	60.31	-0.66%	23,597,095
Mar 20, 2026	59.68	61.37	59.63	60.71	60.71	1.90%	25,009,076
Mar 19, 2026	58.93	60.73	58.86	59.58	59.58	2.06%	24,361,231
Mar 18, 2026	58.24	58.82	57.95	58.38	58.38	1.13%	15,920,180
Mar 17, 2026	57.50	58.26	57.29	57.73	57.73	0.84%	12,258,319
Mar 16, 2026	57.34	57.99	56.71	57.25	57.25	-1.09%	14,900,366
Mar 13, 2026	57.70	58.33	57.06	57.88	57.88	-0.91%	16,165,564
Mar 12, 2026	56.80	59.15	56.42	58.41	58.41	5.09%	39,154,491
Mar 11, 2026	53.50	55.60	53.39	55.58	55.58	4.63%	20,395,971
Mar 10, 2026	53.25	54.00	52.05	53.12	53.12	-3.45%	24,437,427
Mar 9, 2026	54.43	56.09	54.08	55.02	54.76	1.53%	32,276,869
Mar 6, 2026	54.20	55.17	53.30	54.19	53.93	1.78%	30,455,692
Mar 5, 2026	54.00	54.60	53.16	53.24	52.99	-0.69%	17,679,540
Mar 4, 2026	52.38	53.85	52.37	53.61	53.36	-0.13%	15,074,307
Mar 3, 2026	55.02	55.29	53.07	53.68	53.43	-0.98%	24,194,515
Mar 2, 2026	56.34	56.34	53.32	54.21	53.95	2.13%	32,590,381