Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.56	43.21	42.39	42.43	42.43	-0.56%	9,957,830
Dec 4, 2025	42.50	42.73	42.30	42.67	42.67	0.52%	4,924,501
Dec 3, 2025	42.29	42.90	42.26	42.45	42.45	1.12%	7,056,076
Dec 2, 2025	42.23	42.23	41.41	41.98	41.98	-0.85%	7,936,129
Dec 1, 2025	41.83	42.74	41.79	42.34	42.34	0.81%	7,489,335
Nov 28, 2025	41.42	42.33	41.39	42.00	42.00	1.40%	4,084,452
Nov 26, 2025	41.39	42.01	41.33	41.42	41.42	0.02%	7,106,713
Nov 25, 2025	41.21	41.53	40.85	41.41	41.41	-0.05%	7,552,068
Nov 24, 2025	41.40	41.60	40.62	41.43	41.43	-0.02%	8,489,162
Nov 21, 2025	41.01	41.54	40.40	41.44	41.44	0.56%	9,169,567
Nov 20, 2025	41.77	42.61	41.17	41.21	41.21	-0.58%	9,653,023
Nov 19, 2025	41.54	41.77	40.94	41.45	41.45	-2.52%	7,098,155
Nov 18, 2025	41.50	42.66	41.20	42.52	42.52	1.99%	7,963,240
Nov 17, 2025	42.54	42.67	41.62	41.69	41.69	-2.50%	8,093,918
Nov 14, 2025	42.03	43.09	41.92	42.76	42.76	1.76%	8,617,291
Nov 13, 2025	42.16	42.45	41.67	42.02	42.02	0.21%	8,678,794
Nov 12, 2025	41.35	42.15	41.34	41.93	41.93	0.19%	10,927,179
Nov 11, 2025	42.42	43.42	41.80	41.85	41.85	0.12%	18,086,686
Nov 10, 2025	41.62	41.82	40.89	41.80	41.80	1.19%	11,909,221
Nov 7, 2025	40.41	41.32	40.31	41.31	41.31	2.51%	10,788,461
Nov 6, 2025	40.00	40.68	39.83	40.30	40.30	1.38%	9,987,553
Nov 5, 2025	40.08	40.43	39.75	39.75	39.75	-0.82%	8,251,322
Nov 4, 2025	40.22	40.29	39.75	40.08	40.08	-2.05%	7,720,904
Nov 3, 2025	41.05	41.10	40.32	40.92	40.92	-0.68%	7,293,360
Oct 31, 2025	40.80	41.35	40.65	41.20	41.20	1.23%	7,211,588
Oct 30, 2025	40.32	41.33	40.09	40.70	40.70	0.30%	9,556,041
Oct 29, 2025	40.80	41.12	40.47	40.58	40.58	-0.61%	10,870,057
Oct 28, 2025	42.00	42.11	40.81	40.83	40.83	-3.48%	13,300,101
Oct 27, 2025	42.85	42.96	42.11	42.30	42.30	-0.63%	7,546,353
Oct 24, 2025	43.00	43.18	42.53	42.57	42.57	-0.72%	7,213,344
Oct 23, 2025	43.14	43.35	42.72	42.88	42.88	2.76%	13,814,633
Oct 22, 2025	41.22	41.86	40.90	41.73	41.73	2.00%	11,053,045
Oct 21, 2025	41.00	41.35	40.62	40.91	40.91	-0.29%	8,563,785
Oct 20, 2025	40.96	41.46	40.84	41.03	41.03	0.32%	8,810,963
Oct 17, 2025	40.80	41.07	40.52	40.90	40.90	-0.34%	9,536,635
Oct 16, 2025	41.99	42.09	40.51	41.04	41.04	-2.01%	10,736,380
Oct 15, 2025	42.50	42.57	41.64	41.88	41.88	-0.95%	8,304,434
Oct 14, 2025	41.94	42.53	41.52	42.28	42.28	-0.33%	9,011,843
Oct 13, 2025	42.87	42.87	42.13	42.42	42.42	0.64%	8,521,487
Oct 10, 2025	44.12	44.13	42.15	42.15	42.15	-5.32%	17,095,076
Oct 9, 2025	45.36	45.74	44.40	44.52	44.52	-1.15%	12,263,657
Oct 8, 2025	45.37	45.46	44.66	45.04	45.04	-0.64%	7,592,587
Oct 7, 2025	45.25	45.41	44.81	45.33	45.33	-0.15%	8,613,801
Oct 6, 2025	45.00	45.98	44.65	45.40	45.40	1.23%	13,261,355
Oct 3, 2025	44.97	45.33	44.57	44.85	44.85	1.40%	17,360,502
Oct 2, 2025	47.86	47.92	43.84	44.23	44.23	-7.31%	44,032,949
Oct 1, 2025	47.46	47.99	47.13	47.72	47.72	0.99%	9,794,106
Sep 30, 2025	47.44	49.45	46.44	47.25	47.25	-1.77%	16,686,206
Sep 29, 2025	48.25	48.88	47.69	48.10	48.10	1.33%	18,526,885
Sep 26, 2025	47.21	48.52	47.08	47.47	47.47	1.02%	10,208,712

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.