Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.06	41.18	40.06	41.18	41.18	2.16%	359
Sep 25, 2025	39.75	40.19	39.75	40.31	40.31	0.20%	1,163
Sep 24, 2025	39.72	39.97	39.72	40.23	40.23	1.02%	347
Sep 23, 2025	39.82	39.82	39.82	39.82	39.82	2.13%	-
Sep 22, 2025	39.72	39.72	38.94	38.99	38.99	-0.83%	125
Sep 19, 2025	40.10	40.42	39.40	39.32	39.32	-1.79%	314
Sep 18, 2025	39.93	39.93	39.93	40.03	40.03	0.19%	55
Sep 17, 2025	40.34	40.34	40.05	39.96	39.96	0.50%	124
Sep 16, 2025	38.49	38.49	38.49	39.76	39.76	2.87%	20
Sep 15, 2025	38.65	38.65	38.65	38.65	38.65	-1.88%	-
Sep 12, 2025	39.50	39.50	39.28	39.39	39.39	0.25%	113
Sep 11, 2025	39.40	39.40	39.40	39.29	39.29	1.33%	66
Sep 10, 2025	38.76	38.87	38.76	38.77	38.77	0.52%	30
Sep 9, 2025	38.57	38.57	38.57	38.57	38.57	-	-
Sep 8, 2025	39.37	39.50	38.30	38.57	38.36	0.04%	194
Sep 5, 2025	40.04	40.04	40.04	38.56	38.35	-3.33%	74
Sep 4, 2025	39.54	39.63	39.07	39.89	39.67	0.33%	1,466
Sep 3, 2025	40.76	40.76	40.76	39.76	39.54	-2.54%	6
Sep 2, 2025	41.14	41.14	40.69	40.79	40.57	0.89%	588
Sep 1, 2025	40.21	40.21	40.21	40.43	40.21	-0.53%	-
Aug 29, 2025	40.57	40.63	40.50	40.65	40.43	1.11%	260
Aug 28, 2025	39.99	39.99	39.99	40.20	39.99	0.11%	-
Aug 27, 2025	40.57	40.57	40.29	40.16	39.94	2.54%	280
Aug 26, 2025	38.95	38.95	38.95	39.16	38.95	-0.58%	-
Aug 25, 2025	39.13	39.19	38.96	39.39	39.18	0.96%	239
Aug 22, 2025	38.90	38.90	38.90	39.02	38.81	2.42%	40
Aug 21, 2025	37.96	37.96	37.84	38.10	37.89	1.06%	135
Aug 20, 2025	37.49	37.49	37.49	37.70	37.49	-0.61%	-
Aug 19, 2025	37.79	37.98	37.79	37.93	37.72	-0.13%	353
Aug 18, 2025	37.77	37.77	37.77	37.98	37.77	-0.12%	-
Aug 14, 2025	38.09	38.09	37.92	38.02	37.82	0.34%	110
Aug 13, 2025	37.69	37.69	37.69	37.89	37.69	-0.26%	-
Aug 12, 2025	37.54	38.32	37.54	37.99	37.79	0.45%	170
Aug 11, 2025	37.81	37.81	37.70	37.82	37.62	0.20%	51
Aug 8, 2025	37.17	38.23	37.17	37.75	37.54	-0.12%	506
Aug 7, 2025	37.10	38.12	37.10	37.79	37.59	0.75%	320
Aug 6, 2025	37.27	37.45	37.26	37.51	37.31	1.42%	259
Aug 5, 2025	37.34	37.34	37.00	36.99	36.79	-0.68%	60
Aug 4, 2025	35.66	37.59	35.66	37.24	37.04	0.03%	600
Aug 1, 2025	37.03	37.03	37.03	37.23	37.03	-3.44%	-
Jul 31, 2025	38.80	38.80	38.80	38.56	38.35	-0.96%	150
Jul 30, 2025	39.31	39.50	39.31	38.93	38.72	0.31%	170
Jul 29, 2025	39.01	40.08	38.81	38.81	38.60	-0.78%	250
Jul 28, 2025	38.30	38.30	38.30	39.12	38.91	2.70%	40
Jul 25, 2025	37.91	37.93	37.91	38.09	37.88	0.26%	63
Jul 24, 2025	37.78	37.93	37.77	37.99	37.78	1.08%	330
Jul 23, 2025	37.05	37.32	37.05	37.58	37.38	1.43%	125
Jul 22, 2025	37.13	37.13	36.76	37.05	36.85	0.05%	1,050
Jul 21, 2025	37.44	37.81	37.41	37.03	36.83	-1.28%	408
Jul 18, 2025	37.77	37.77	37.51	37.51	37.31	0.25%	4