Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.91	57.80	56.81	57.44	-	-0.69%	4,013,089
Oct 1, 2026	55.70	57.90	55.50	57.84	57.84	4.56%	11,607,712
Sep 30, 2026	55.10	55.66	54.77	55.32	55.32	0.69%	9,577,570
Sep 29, 2026	55.02	55.67	54.76	54.94	54.94	-2.07%	7,529,299
Sep 28, 2026	57.46	57.56	56.00	56.10	56.10	-1.34%	11,825,147
Sep 25, 2026	57.08	57.44	56.58	56.86	56.86	-2.05%	8,428,331
Sep 24, 2026	58.12	58.76	57.53	58.05	58.05	1.20%	9,777,811
Sep 23, 2026	56.97	57.94	56.50	57.36	57.36	1.86%	7,787,361
Sep 22, 2026	56.55	57.36	56.18	56.31	56.31	-1.64%	9,073,650
Sep 21, 2026	58.07	58.29	57.00	57.25	57.25	-2.70%	8,437,325
Sep 18, 2026	59.05	59.41	58.69	58.84	58.84	-0.76%	14,020,154
Sep 17, 2026	58.67	59.47	58.51	59.29	59.29	-0.12%	8,502,228
Sep 16, 2026	62.40	62.46	59.31	59.36	59.36	-6.55%	11,455,955
Sep 15, 2026	62.11	63.77	62.11	63.52	63.52	2.82%	10,279,577
Sep 14, 2026	62.54	62.98	61.39	61.78	61.78	0.52%	9,029,494
Sep 11, 2026	61.04	61.49	60.50	61.46	61.46	0.49%	7,514,110
Sep 10, 2026	62.09	62.24	60.19	61.16	61.16	0.23%	8,985,543
Sep 9, 2026	61.67	62.21	61.21	61.30	61.02	1.07%	8,932,871
Sep 8, 2026	61.06	62.03	60.35	60.65	60.37	1.02%	6,434,479
Sep 4, 2026	60.12	60.38	59.35	60.04	59.77	-0.94%	6,890,652
Sep 3, 2026	60.97	61.33	60.51	60.61	60.33	-0.49%	5,784,826
Sep 2, 2026	60.44	61.14	60.14	60.91	60.63	-0.07%	5,285,178
Sep 1, 2026	61.10	61.23	60.05	60.95	60.67	1.28%	7,243,822
Aug 31, 2026	60.35	60.95	59.37	60.18	59.91	1.83%	8,916,581
Aug 28, 2026	59.26	59.48	58.67	59.10	58.83	-0.12%	4,435,750
Aug 27, 2026	58.56	59.59	58.13	59.17	58.90	0.94%	6,109,618
Aug 26, 2026	57.75	58.98	57.54	58.62	58.35	0.36%	6,207,187
Aug 25, 2026	59.07	59.36	58.37	58.41	58.14	-2.83%	6,828,950
Aug 24, 2026	61.00	61.23	59.39	60.11	59.84	-1.94%	6,933,956
Aug 21, 2026	61.54	61.78	61.20	61.30	61.02	-0.36%	6,456,499
Aug 20, 2026	61.00	62.15	60.94	61.52	61.24	2.38%	8,957,707
Aug 19, 2026	60.02	60.83	59.75	60.09	59.82	0.48%	7,899,060
Aug 18, 2026	59.97	60.16	59.04	59.80	59.53	1.29%	7,942,599
Aug 17, 2026	58.51	59.14	58.06	59.04	58.77	1.17%	6,575,396
Aug 14, 2026	58.13	58.94	57.83	58.36	58.09	1.14%	6,745,129
Aug 13, 2026	57.74	58.07	57.18	57.70	57.44	-1.45%	8,681,966
Aug 12, 2026	58.50	58.87	58.26	58.55	58.28	-0.86%	7,529,163
Aug 11, 2026	58.48	59.55	58.39	59.06	58.79	0.70%	7,724,015
Aug 10, 2026	56.62	58.73	56.60	58.65	58.38	4.90%	9,416,388
Aug 7, 2026	55.75	56.45	55.13	55.91	55.65	-0.23%	7,683,234
Aug 6, 2026	56.43	57.35	55.82	56.04	55.78	4.14%	16,224,511
Aug 5, 2026	55.49	55.59	53.66	53.81	53.56	-2.32%	8,614,352
Aug 4, 2026	54.30	55.37	53.76	55.09	54.84	-0.69%	9,032,472
Aug 3, 2026	55.64	56.13	54.86	55.47	55.22	-2.80%	8,665,146
Jul 31, 2026	56.00	57.10	55.55	57.07	56.81	2.00%	6,836,510
Jul 30, 2026	55.04	55.98	54.73	55.95	55.69	-0.14%	6,281,796
Jul 29, 2026	55.73	56.32	55.33	56.03	55.77	3.89%	9,568,802
Jul 28, 2026	55.00	55.43	53.75	53.93	53.68	-1.82%	7,922,894
Jul 27, 2026	55.54	56.49	54.91	54.93	54.68	-4.14%	8,471,829
Jul 24, 2026	57.30	57.93	56.83	57.30	57.04	-0.52%	8,129,530