Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.61	36.63	36.35	36.59	36.59	-0.26%	290
Dec 3, 2025	36.68	36.68	36.68	36.68	36.68	1.31%	-
Dec 2, 2025	36.21	36.21	36.21	36.21	36.21	-1.01%	-
Dec 1, 2025	36.58	36.58	36.58	36.58	36.58	0.26%	-
Nov 28, 2025	35.84	36.21	35.84	36.48	36.48	2.20%	252
Nov 27, 2025	35.71	35.71	35.68	35.70	35.70	-1.11%	200
Nov 26, 2025	35.89	35.92	35.89	36.10	36.10	1.08%	546
Nov 25, 2025	35.79	35.79	35.78	35.71	35.71	-0.38%	160
Nov 24, 2025	35.75	35.75	35.75	35.85	35.85	0.20%	100
Nov 21, 2025	35.33	35.33	35.23	35.78	35.78	-2.00%	395
Nov 20, 2025	36.51	36.51	36.51	36.51	36.51	1.63%	49
Nov 19, 2025	35.95	35.95	35.95	35.92	35.92	-0.14%	20
Nov 18, 2025	35.54	35.73	35.54	35.97	35.97	-1.99%	155
Nov 17, 2025	36.61	36.94	36.61	36.70	36.70	-0.46%	99
Nov 14, 2025	36.13	36.13	36.13	36.87	36.87	1.63%	45
Nov 13, 2025	36.28	36.28	36.28	36.28	36.28	0.50%	-
Nov 12, 2025	36.11	36.16	35.91	36.10	36.10	-2.52%	323
Nov 11, 2025	36.30	36.45	36.30	37.04	37.04	4.19%	260
Nov 10, 2025	35.88	36.06	35.88	35.55	35.55	1.05%	555
Nov 7, 2025	34.97	35.50	34.97	35.18	35.18	0.24%	78
Nov 6, 2025	34.59	34.85	34.51	35.09	35.09	-0.01%	485
Nov 5, 2025	34.75	35.09	34.74	35.10	35.10	0.60%	590
Nov 4, 2025	35.22	35.22	34.68	34.89	34.89	-1.64%	748
Nov 3, 2025	35.83	35.99	35.48	35.47	35.47	-0.45%	1,864
Oct 31, 2025	35.08	35.66	35.08	35.63	35.63	0.58%	1,441
Oct 30, 2025	35.04	35.23	34.98	35.42	35.42	0.94%	158
Oct 29, 2025	35.23	35.30	35.14	35.09	35.09	-0.64%	860
Oct 28, 2025	36.13	36.15	35.56	35.32	35.32	-3.10%	1,104
Oct 27, 2025	36.73	36.73	36.73	36.45	36.45	-0.76%	40
Oct 24, 2025	37.22	37.22	37.00	36.73	36.73	-0.85%	5,050
Oct 23, 2025	36.51	37.02	36.51	37.04	37.04	3.81%	270
Oct 22, 2025	35.67	35.67	35.63	35.68	35.68	1.22%	330
Oct 21, 2025	35.50	35.50	35.31	35.25	35.25	0.17%	226
Oct 20, 2025	35.37	35.37	35.08	35.19	35.19	0.93%	455
Oct 17, 2025	34.45	35.20	34.45	34.87	34.87	-2.31%	304
Oct 16, 2025	36.10	36.10	36.10	35.69	35.69	-1.44%	15
Oct 15, 2025	36.60	36.75	36.60	36.21	36.21	-0.32%	324
Oct 14, 2025	36.27	36.33	35.85	36.33	36.33	-0.90%	1,021
Oct 13, 2025	37.00	37.00	36.66	36.66	36.66	-0.95%	450
Oct 10, 2025	38.00	38.00	37.01	37.01	37.01	-4.65%	178
Oct 9, 2025	38.98	38.98	38.98	38.81	38.81	-0.65%	175
Oct 8, 2025	39.16	39.16	38.50	39.07	39.07	0.98%	348
Oct 7, 2025	39.11	39.11	38.80	38.69	38.69	-0.91%	960
Oct 6, 2025	38.78	39.14	38.50	39.04	39.04	2.11%	1,476
Oct 3, 2025	38.38	38.50	38.10	38.24	38.24	-0.09%	1,118
Oct 2, 2025	40.99	41.50	38.20	38.27	38.27	-5.77%	2,072
Oct 1, 2025	40.80	41.00	40.26	40.62	40.62	2.24%	1,877
Sep 30, 2025	40.77	40.77	40.65	39.73	39.73	-3.90%	168
Sep 29, 2025	41.11	41.34	40.78	41.34	41.34	0.39%	272
Sep 26, 2025	40.06	41.18	40.06	41.18	41.18	2.16%	359