Occidental Petroleum Corporation (NEO:OXY)
Canada
· Delayed Price · Currency is CAD 19.06
+0.22 (1.17%)
May 13, 2025, 4:00 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.84 | 19.20 | 18.80 | 19.06 | - | 1.17% | 19,404 |
| 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 |
| Apr 16, 2025 | 16.40 | 16.82 | 16.40 | 16.53 | - | 1.66% | 25,343 |
| Apr 15, 2025 | 16.45 | 16.55 | 16.23 | 16.26 | - | -0.37% | 7,078 |
| Apr 14, 2025 | 16.70 | 16.70 | 16.18 | 16.32 | - | 0.99% | 9,398 |
| Apr 11, 2025 | 15.72 | 16.30 | 15.40 | 16.16 | - | 1.96% | 13,139 |
| Apr 10, 2025 | 16.59 | 16.59 | 15.48 | 15.85 | - | -9.64% | 28,126 |
| Apr 9, 2025 | 15.26 | 17.54 | 15.07 | 17.54 | - | 13.02% | 43,239 |
| Apr 8, 2025 | 17.17 | 17.17 | 15.31 | 15.52 | - | -6.79% | 36,898 |
| Apr 7, 2025 | 16.92 | 17.36 | 16.39 | 16.65 | - | -5.07% | 45,135 |
| Apr 4, 2025 | 18.39 | 18.39 | 17.11 | 17.54 | - | -7.29% | 101,379 |
| Apr 3, 2025 | 20.00 | 20.00 | 18.92 | 18.92 | - | -10.75% | 28,238 |
| Apr 2, 2025 | 21.08 | 21.25 | 21.08 | 21.20 | - | - | 3,375 |
| Apr 1, 2025 | 21.10 | 21.20 | 21.08 | 21.20 | - | -0.56% | 2,065 |
| Mar 31, 2025 | 21.27 | 21.33 | 21.15 | 21.32 | - | 1.38% | 1,973 |
| Mar 28, 2025 | 21.11 | 21.13 | 21.03 | 21.03 | - | -1.41% | 1,300 |
| Mar 27, 2025 | 21.22 | 21.47 | 21.22 | 21.33 | - | -0.56% | 1,550 |
| Mar 26, 2025 | 21.56 | 21.61 | 21.45 | 21.45 | - | 1.51% | 3,381 |
| Mar 25, 2025 | 20.82 | 21.19 | 20.82 | 21.13 | - | 2.47% | 2,408 |
| Mar 24, 2025 | 20.60 | 20.67 | 20.59 | 20.62 | - | -0.34% | 2,293 |
| Mar 21, 2025 | 20.74 | 20.74 | 20.52 | 20.69 | - | 0.24% | 1,056 |
| Mar 20, 2025 | 20.59 | 20.64 | 20.41 | 20.64 | - | -0.29% | 1,248 |
| Mar 19, 2025 | 20.59 | 20.83 | 20.59 | 20.70 | - | 1.77% | 3,613 |
| Mar 18, 2025 | 20.45 | 20.55 | 20.34 | 20.34 | - | -0.34% | 566 |
| Mar 17, 2025 | 20.10 | 20.44 | 20.10 | 20.41 | - | 1.49% | 1,304 |
| Mar 14, 2025 | 19.63 | 20.11 | 19.63 | 20.11 | - | 3.08% | 3,907 |
| Mar 13, 2025 | 19.86 | 19.95 | 19.41 | 19.51 | - | -2.16% | 5,942 |
| Mar 12, 2025 | 20.01 | 20.05 | 19.94 | 19.94 | - | -0.55% | 3,373 |
| Mar 11, 2025 | 20.57 | 20.60 | 20.02 | 20.05 | - | -1.52% | 1,972 |
| Mar 10, 2025 | 20.33 | 20.42 | 20.24 | 20.36 | - | 0.15% | 3,266 |
| Mar 7, 2025 | 19.94 | 20.50 | 19.94 | 20.33 | - | 3.09% | 2,237 |
| Mar 6, 2025 | 19.52 | 19.72 | 19.52 | 19.72 | - | 0.31% | 5,742 |
| Mar 5, 2025 | 19.46 | 19.67 | 19.42 | 19.66 | - | -6.38% | 11,355 |
| Mar 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |