Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.65	43.19	42.42	42.85	42.85	0.67%	17,206
Dec 4, 2025	42.52	42.76	42.32	42.57	42.57	-0.42%	23,276
Dec 3, 2025	42.04	42.90	42.00	42.75	42.75	1.83%	18,189
Dec 2, 2025	42.27	42.61	41.43	41.98	41.98	-1.43%	13,467
Dec 1, 2025	42.17	42.74	41.65	42.59	42.59	1.35%	39,046
Nov 28, 2025	41.55	42.32	41.30	42.02	42.02	0.84%	9,582
Nov 26, 2025	41.46	41.98	41.28	41.67	41.67	0.51%	24,749
Nov 25, 2025	41.32	41.49	40.90	41.46	41.46	-0.14%	39,240
Nov 24, 2025	41.55	41.58	40.64	41.52	41.52	0.43%	23,949
Nov 21, 2025	41.13	41.52	40.42	41.34	41.34	-0.01%	21,919
Nov 20, 2025	41.40	42.54	41.20	41.35	41.35	-0.40%	37,542
Nov 19, 2025	42.40	42.49	40.94	41.51	41.51	-2.21%	27,787
Nov 18, 2025	41.48	42.62	41.19	42.45	42.45	0.60%	21,197
Nov 17, 2025	42.54	43.01	42.19	42.19	42.19	-1.19%	29,873
Nov 14, 2025	42.16	43.08	41.93	42.70	42.70	1.97%	20,359
Nov 13, 2025	41.90	42.40	41.65	41.88	41.88	-0.06%	36,594
Nov 12, 2025	41.89	42.14	41.35	41.90	41.90	-0.55%	39,300
Nov 11, 2025	41.60	43.40	41.51	42.13	42.13	1.67%	64,090
Nov 10, 2025	41.61	42.05	40.91	41.44	41.44	1.57%	25,910
Nov 7, 2025	40.36	41.15	40.21	40.80	40.80	1.65%	27,064
Nov 6, 2025	39.96	40.66	39.83	40.14	40.14	0.27%	44,653
Nov 5, 2025	40.10	40.40	40.00	40.03	40.03	-0.42%	33,003
Nov 4, 2025	40.82	40.82	39.76	40.20	40.20	-1.49%	41,374
Nov 3, 2025	41.03	41.45	40.34	40.81	40.81	-1.14%	33,928
Oct 31, 2025	40.70	41.33	40.52	41.28	41.28	0.68%	17,759
Oct 30, 2025	40.62	41.31	40.10	41.00	41.00	0.71%	39,002
Oct 29, 2025	41.06	41.35	40.51	40.71	40.71	-0.68%	152,860
Oct 28, 2025	42.23	42.25	40.99	40.99	40.99	-2.94%	45,935
Oct 27, 2025	42.86	43.00	42.12	42.23	42.23	-1.03%	16,572
Oct 24, 2025	42.94	43.29	42.53	42.67	42.67	-1.17%	41,428
Oct 23, 2025	41.73	43.36	41.73	43.18	43.18	5.28%	54,095
Oct 22, 2025	40.94	41.62	40.91	41.01	41.01	0.37%	29,200
Oct 21, 2025	40.91	41.34	40.62	40.86	40.86	-0.51%	24,578
Oct 20, 2025	41.01	41.43	40.88	41.07	41.07	0.52%	42,960
Oct 17, 2025	40.88	41.18	40.28	40.86	40.86	0.52%	30,092
Oct 16, 2025	41.81	42.17	40.63	40.65	40.65	-2.73%	38,832
Oct 15, 2025	42.37	42.83	41.66	41.79	41.79	-1.72%	26,276
Oct 14, 2025	42.59	42.59	41.40	42.52	42.52	0.31%	20,247
Oct 13, 2025	42.30	43.17	42.04	42.39	42.39	-0.93%	26,472
Oct 10, 2025	44.67	44.79	42.62	42.79	42.79	-3.95%	62,321
Oct 9, 2025	44.95	45.75	44.50	44.55	44.55	-1.23%	25,774
Oct 8, 2025	45.20	45.57	44.69	45.10	45.10	0.36%	40,222
Oct 7, 2025	45.50	45.51	44.83	44.94	44.94	-1.62%	21,240
Oct 6, 2025	45.28	45.98	44.66	45.68	45.68	1.76%	126,824
Oct 3, 2025	44.52	45.31	44.52	44.89	44.89	1.85%	103,720
Oct 2, 2025	47.92	49.15	43.85	44.08	44.08	-6.96%	188,270
Oct 1, 2025	47.86	48.00	47.13	47.37	47.37	1.59%	60,440
Sep 30, 2025	48.11	48.11	46.45	46.63	46.63	-2.77%	59,576
Sep 29, 2025	49.00	49.50	47.61	47.96	47.96	0.57%	51,333
Sep 26, 2025	46.98	48.51	46.85	47.68	47.68	1.81%	68,480