Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
23.43
+0.51 (2.23%)
May 13, 2025, 4:00 PM - Market closed
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.00 | 23.62 | 22.56 | 23.43 | 23.43 | 2.23% | 40,522 |
| May 12, 2025 | 22.52 | 23.53 | 22.52 | 22.92 | 22.92 | 8.11% | 99,925 |
| May 9, 2025 | 20.73 | 21.25 | 20.50 | 21.20 | 21.20 | 3.06% | 64,227 |
| May 8, 2025 | 18.59 | 20.88 | 18.59 | 20.57 | 20.57 | 13.27% | 139,934 |
| May 7, 2025 | 18.52 | 18.79 | 17.94 | 18.16 | 18.16 | -2.99% | 98,559 |
| May 6, 2025 | 18.38 | 19.12 | 18.38 | 18.72 | 18.72 | 1.74% | 36,371 |
| May 5, 2025 | 19.15 | 19.15 | 18.25 | 18.40 | 18.40 | -6.12% | 64,976 |
| May 2, 2025 | 19.68 | 20.22 | 19.00 | 19.60 | 19.60 | 0.20% | 37,705 |
| May 1, 2025 | 18.42 | 19.90 | 18.42 | 19.56 | 19.56 | 4.26% | 62,627 |
| Apr 30, 2025 | 19.27 | 19.27 | 18.01 | 18.76 | 18.76 | -4.29% | 67,230 |
| Apr 29, 2025 | 19.59 | 19.76 | 19.04 | 19.60 | 19.60 | - | 29,044 |
| Apr 28, 2025 | 19.69 | 19.94 | 19.33 | 19.60 | 19.60 | 0.51% | 35,435 |
| Apr 25, 2025 | 19.54 | 19.59 | 18.90 | 19.50 | 19.50 | 0.26% | 27,106 |
| Apr 24, 2025 | 19.49 | 19.55 | 19.03 | 19.45 | 19.45 | 2.37% | 51,787 |
| Apr 23, 2025 | 19.61 | 20.33 | 18.91 | 19.00 | 19.00 | -1.61% | 116,547 |
| Apr 22, 2025 | 18.42 | 19.66 | 18.42 | 19.31 | 19.31 | 5.85% | 55,078 |
| Apr 21, 2025 | 19.27 | 19.27 | 17.87 | 18.24 | 18.24 | -4.79% | 61,447 |
| Apr 17, 2025 | 17.95 | 19.75 | 17.95 | 19.16 | 19.16 | 7.64% | 83,910 |
| Apr 16, 2025 | 17.58 | 18.69 | 17.58 | 17.80 | 17.80 | 1.83% | 70,739 |
| Apr 15, 2025 | 17.18 | 18.00 | 17.08 | 17.48 | 17.48 | -0.06% | 42,101 |
| Apr 14, 2025 | 18.18 | 18.18 | 16.96 | 17.49 | 17.49 | 1.27% | 41,468 |
| Apr 11, 2025 | 17.40 | 17.75 | 15.50 | 17.27 | 17.27 | 7.87% | 97,063 |
| Apr 10, 2025 | 17.40 | 17.40 | 15.79 | 16.01 | 16.01 | -15.78% | 133,764 |
| Apr 9, 2025 | 14.84 | 19.65 | 14.48 | 19.01 | 19.01 | 22.88% | 343,245 |
| Apr 8, 2025 | 17.90 | 18.13 | 14.95 | 15.47 | 15.47 | -8.89% | 274,133 |
| Apr 7, 2025 | 19.92 | 19.92 | 16.87 | 16.98 | 16.98 | -17.81% | 508,334 |
| Apr 4, 2025 | 21.50 | 22.25 | 19.57 | 20.66 | 20.66 | -10.56% | 200,177 |
| Apr 3, 2025 | 25.25 | 25.25 | 23.07 | 23.10 | 23.10 | -15.93% | 341,994 |
| Apr 2, 2025 | 27.17 | 27.59 | 27.01 | 27.48 | 27.48 | -0.05% | 51,998 |
| Apr 1, 2025 | 27.27 | 27.59 | 26.91 | 27.49 | 27.49 | -0.65% | 32,947 |
| Mar 31, 2025 | 26.85 | 27.99 | 26.64 | 27.67 | 27.67 | 0.36% | 172,933 |
| Mar 28, 2025 | 27.87 | 28.10 | 26.91 | 27.57 | 27.57 | -2.30% | 71,464 |
| Mar 27, 2025 | 28.01 | 28.76 | 27.77 | 28.22 | 28.22 | -0.84% | 110,835 |
| Mar 26, 2025 | 27.90 | 29.12 | 27.90 | 28.46 | 28.46 | 2.89% | 322,908 |
| Mar 25, 2025 | 26.54 | 27.95 | 26.54 | 27.66 | 27.66 | 4.18% | 236,680 |
| Mar 24, 2025 | 26.40 | 27.21 | 26.21 | 26.55 | 26.55 | -0.34% | 153,917 |
| Mar 21, 2025 | 26.20 | 26.76 | 26.20 | 26.64 | 26.64 | -0.10% | 131,383 |
| Mar 20, 2025 | 26.48 | 26.80 | 25.86 | 26.67 | 26.67 | 0.14% | 79,647 |
| Mar 19, 2025 | 26.12 | 27.14 | 26.12 | 26.63 | 26.63 | 1.14% | 270,516 |
| Mar 18, 2025 | 26.01 | 26.50 | 25.63 | 26.33 | 26.33 | 1.39% | 234,892 |
| Mar 17, 2025 | 25.01 | 26.19 | 25.01 | 25.97 | 25.97 | 3.06% | 295,033 |
| Mar 14, 2025 | 24.26 | 25.42 | 24.26 | 25.20 | 25.20 | 4.05% | 225,956 |
| Mar 13, 2025 | 24.46 | 25.30 | 23.68 | 24.22 | 24.22 | -2.40% | 239,269 |
| Mar 12, 2025 | 24.92 | 25.21 | 24.50 | 24.82 | 24.82 | -0.70% | 94,052 |
| Mar 11, 2025 | 26.17 | 26.62 | 24.90 | 24.99 | 24.99 | -3.88% | 118,029 |
| Mar 10, 2025 | 25.40 | 26.32 | 25.40 | 26.00 | 26.00 | 1.01% | 70,991 |
| Mar 7, 2025 | 24.60 | 25.95 | 24.60 | 25.74 | 25.74 | 6.50% | 353,410 |
| Mar 6, 2025 | 23.91 | 24.56 | 23.43 | 24.17 | 24.17 | 0.73% | 232,205 |
| Mar 5, 2025 | 24.45 | 24.50 | 23.21 | 24.00 | 24.00 | -4.25% | 375,168 |
| Mar 4, 2025 | 24.55 | 25.86 | 23.78 | 25.06 | 25.06 | 0.02% | 648,710 |