Occidental Petroleum Corporation (NEO:OXY)
Canada
· Delayed Price · Currency is CAD 18.22
-0.23 (-1.25%)
Jun 27, 2025, 4:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 18.63 | 18.63 | 18.15 | 18.22 | - | -1.25% | 12,616 |
| Jun 26, 2025 | 18.18 | 18.52 | 18.18 | 18.45 | - | 1.32% | 13,100 |
| Jun 25, 2025 | 18.11 | 18.33 | 18.11 | 18.21 | - | -0.05% | 7,500 |
| Jun 24, 2025 | 18.28 | 18.60 | 18.09 | 18.22 | - | -3.39% | 20,836 |
| Jun 23, 2025 | 20.16 | 20.23 | 18.69 | 18.86 | - | -3.68% | 39,983 |
| Jun 20, 2025 | 19.55 | 19.66 | 19.48 | 19.58 | - | 0.72% | 12,770 |
| Jun 19, 2025 | 19.32 | 19.91 | 19.30 | 19.44 | - | -0.15% | 12,955 |
| Jun 18, 2025 | 19.80 | 19.89 | 19.42 | 19.47 | - | -1.37% | 19,479 |
| Jun 17, 2025 | 19.65 | 20.00 | 19.55 | 19.74 | - | 1.49% | 20,773 |
| Jun 16, 2025 | 19.81 | 19.96 | 19.30 | 19.45 | - | -2.46% | 24,807 |
| Jun 13, 2025 | 19.91 | 19.94 | 19.74 | 19.94 | - | 3.80% | 31,650 |
| Jun 12, 2025 | 19.00 | 19.21 | 19.00 | 19.21 | - | -0.21% | 1,623 |
| Jun 11, 2025 | 19.10 | 19.25 | 18.87 | 19.25 | - | 2.18% | 2,534 |
| Jun 10, 2025 | 18.69 | 19.04 | 18.69 | 18.84 | - | 1.78% | 1,978 |
| Jun 9, 2025 | 18.45 | 18.65 | 18.39 | 18.51 | - | 1.31% | 5,759 |
| Jun 6, 2025 | 18.08 | 18.32 | 18.08 | 18.27 | - | 1.90% | 12,970 |
| Jun 5, 2025 | 17.99 | 18.11 | 17.92 | 17.93 | - | -0.39% | 4,509 |
| Jun 4, 2025 | 18.31 | 18.50 | 17.97 | 18.00 | - | -1.85% | 13,572 |
| Jun 3, 2025 | 17.73 | 18.42 | 17.68 | 18.34 | - | 3.27% | 2,985 |
| Jun 2, 2025 | 17.99 | 18.00 | 17.75 | 17.76 | - | 1.20% | 9,588 |
| May 30, 2025 | 17.59 | 17.63 | 17.38 | 17.55 | - | -1.24% | 2,884 |
| May 29, 2025 | 17.87 | 17.87 | 17.68 | 17.77 | - | 0.51% | 2,467 |
| May 28, 2025 | 17.99 | 17.99 | 17.67 | 17.68 | - | -1.06% | 3,706 |
| May 27, 2025 | 17.86 | 17.87 | 17.69 | 17.87 | - | 1.59% | 6,470 |
| May 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | - | -0.90% | 150 |
| May 23, 2025 | 17.62 | 17.75 | 17.53 | 17.75 | - | 0.34% | 5,272 |
| May 22, 2025 | 17.34 | 17.69 | 17.29 | 17.69 | - | -0.11% | 4,109 |
| May 21, 2025 | 18.00 | 18.00 | 17.71 | 17.71 | - | -1.72% | 8,968 |
| May 20, 2025 | 18.17 | 18.17 | 17.96 | 18.02 | - | -2.44% | 10,472 |
| May 16, 2025 | 18.86 | 18.86 | 18.35 | 18.47 | - | -0.97% | 9,602 |
| May 15, 2025 | 18.60 | 18.65 | 18.27 | 18.65 | - | -1.22% | 7,951 |
| May 14, 2025 | 18.92 | 18.92 | 18.74 | 18.88 | - | -0.94% | 5,902 |
| May 13, 2025 | 18.84 | 19.20 | 18.80 | 19.06 | - | 1.17% | 7,807 |
| May 12, 2025 | 18.87 | 19.21 | 18.84 | 18.84 | - | 4.09% | 19,059 |
| May 9, 2025 | 18.00 | 18.18 | 17.84 | 18.10 | - | 1.57% | 10,512 |
| May 8, 2025 | 17.10 | 17.94 | 17.10 | 17.82 | - | 5.95% | 18,911 |
| May 7, 2025 | 16.89 | 16.90 | 16.65 | 16.82 | - | -0.71% | 3,958 |
| May 6, 2025 | 16.97 | 17.07 | 16.82 | 16.94 | - | 1.38% | 5,100 |
| May 5, 2025 | 16.94 | 16.94 | 16.71 | 16.71 | - | -4.35% | 6,676 |
| May 2, 2025 | 17.30 | 17.47 | 17.27 | 17.47 | - | 0.34% | 9,161 |
| May 1, 2025 | 16.83 | 17.45 | 16.83 | 17.41 | - | 2.65% | 6,136 |
| Apr 30, 2025 | 16.98 | 17.04 | 16.78 | 16.96 | - | -2.30% | 11,704 |
| Apr 29, 2025 | 17.26 | 17.36 | 17.26 | 17.36 | - | -0.40% | 1,070 |
| Apr 28, 2025 | 17.38 | 17.43 | 17.36 | 17.43 | - | 0.75% | 1,313 |
| Apr 25, 2025 | 17.28 | 17.35 | 17.28 | 17.30 | - | -0.35% | 2,830 |
| Apr 24, 2025 | 17.29 | 17.38 | 17.29 | 17.36 | - | 1.05% | 2,181 |
| Apr 23, 2025 | 17.66 | 17.66 | 17.02 | 17.18 | - | 0.12% | 18,412 |
| Apr 22, 2025 | 17.02 | 17.33 | 16.98 | 17.16 | - | 2.51% | 13,607 |
| Apr 21, 2025 | 16.97 | 16.97 | 16.59 | 16.74 | - | -2.05% | 6,617 |
| Apr 17, 2025 | 16.79 | 17.42 | 16.79 | 17.09 | - | 3.39% | 13,999 |