Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
44.61
-0.16 (-0.36%)
At close: Aug 15, 2025, 4:00 PM
44.65
+0.04 (0.09%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.69 | 45.07 | 44.34 | 44.61 | 44.61 | -0.36% | 8,751,536 |
| Aug 14, 2025 | 44.62 | 44.84 | 43.98 | 44.77 | 44.77 | 0.04% | 6,943,657 |
| Aug 13, 2025 | 44.04 | 44.79 | 43.88 | 44.75 | 44.75 | 1.36% | 8,117,371 |
| Aug 12, 2025 | 43.87 | 44.74 | 43.63 | 44.15 | 44.15 | 1.01% | 8,264,552 |
| Aug 11, 2025 | 44.35 | 44.45 | 43.62 | 43.71 | 43.71 | -1.38% | 8,904,141 |
| Aug 8, 2025 | 43.71 | 44.86 | 43.46 | 44.32 | 44.32 | 1.67% | 13,395,662 |
| Aug 7, 2025 | 43.90 | 45.13 | 43.52 | 43.59 | 43.59 | 2.47% | 19,232,383 |
| Aug 6, 2025 | 43.31 | 43.83 | 42.32 | 42.54 | 42.54 | -1.25% | 14,901,382 |
| Aug 5, 2025 | 42.99 | 43.13 | 42.45 | 43.08 | 43.08 | 0.51% | 7,979,618 |
| Aug 4, 2025 | 42.84 | 43.49 | 42.63 | 42.86 | 42.86 | -1.27% | 13,041,685 |
| Aug 1, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 43.41 | -1.21% | 14,411,582 |
| Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 43.94 | -1.06% | 8,419,308 |
| Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 44.41 | -2.31% | 7,880,396 |
| Jul 29, 2025 | 45.42 | 45.64 | 44.63 | 45.46 | 45.46 | -0.20% | 12,012,532 |
| Jul 28, 2025 | 45.10 | 45.61 | 45.03 | 45.55 | 45.55 | 1.88% | 7,675,642 |
| Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 44.71 | 0.18% | 5,640,803 |
| Jul 24, 2025 | 44.33 | 44.88 | 44.09 | 44.63 | 44.63 | 0.43% | 7,445,067 |
| Jul 23, 2025 | 43.78 | 44.48 | 43.54 | 44.44 | 44.44 | 2.02% | 7,440,812 |
| Jul 22, 2025 | 43.15 | 43.83 | 43.04 | 43.56 | 43.56 | 1.30% | 7,747,711 |
| Jul 21, 2025 | 43.75 | 43.90 | 42.96 | 43.00 | 43.00 | -1.42% | 7,429,430 |
| Jul 18, 2025 | 44.03 | 44.55 | 43.26 | 43.62 | 43.62 | 0.16% | 11,723,917 |
| Jul 17, 2025 | 42.58 | 43.62 | 42.36 | 43.55 | 43.55 | 2.16% | 11,308,162 |
| Jul 16, 2025 | 42.90 | 43.06 | 42.05 | 42.63 | 42.63 | -0.14% | 13,669,014 |
| Jul 15, 2025 | 44.94 | 45.14 | 42.48 | 42.69 | 42.69 | -5.28% | 29,967,088 |
| Jul 14, 2025 | 45.96 | 45.96 | 44.59 | 45.07 | 45.07 | -2.68% | 10,955,088 |
| Jul 11, 2025 | 45.69 | 46.44 | 45.61 | 46.31 | 46.31 | 1.00% | 7,604,573 |
| Jul 10, 2025 | 45.29 | 45.95 | 44.73 | 45.85 | 45.85 | 0.61% | 7,672,488 |
| Jul 9, 2025 | 45.58 | 45.85 | 45.23 | 45.57 | 45.57 | -0.39% | 8,685,266 |
| Jul 8, 2025 | 43.36 | 45.87 | 43.31 | 45.75 | 45.75 | 5.54% | 15,728,961 |
| Jul 7, 2025 | 43.51 | 44.17 | 42.79 | 43.35 | 43.35 | -1.03% | 12,454,543 |
| Jul 3, 2025 | 43.75 | 44.06 | 43.65 | 43.80 | 43.80 | -0.30% | 4,579,235 |
| Jul 2, 2025 | 43.43 | 44.03 | 42.77 | 43.93 | 43.93 | 2.50% | 8,795,835 |
| Jul 1, 2025 | 42.07 | 43.24 | 41.65 | 42.86 | 42.86 | 2.02% | 10,608,101 |
| Jun 30, 2025 | 42.39 | 42.44 | 41.93 | 42.01 | 42.01 | -1.38% | 9,624,080 |
| Jun 27, 2025 | 43.30 | 43.31 | 42.33 | 42.60 | 42.60 | -1.30% | 20,706,994 |
| Jun 26, 2025 | 42.50 | 43.24 | 42.37 | 43.16 | 43.16 | 1.74% | 11,948,973 |
| Jun 25, 2025 | 42.43 | 42.84 | 42.11 | 42.42 | 42.42 | -0.14% | 13,625,457 |
| Jun 24, 2025 | 42.63 | 43.55 | 42.16 | 42.48 | 42.48 | -3.34% | 20,545,113 |
| Jun 23, 2025 | 46.89 | 47.33 | 43.60 | 43.95 | 43.95 | -3.68% | 27,895,527 |
| Jun 20, 2025 | 45.56 | 45.90 | 45.36 | 45.63 | 45.63 | 0.62% | 23,635,516 |
| Jun 18, 2025 | 46.26 | 46.81 | 45.13 | 45.35 | 45.35 | -1.37% | 15,678,165 |
| Jun 17, 2025 | 45.98 | 46.71 | 45.42 | 45.98 | 45.98 | 1.43% | 16,066,826 |
| Jun 16, 2025 | 46.09 | 46.58 | 44.85 | 45.33 | 45.33 | -2.41% | 19,689,022 |
| Jun 13, 2025 | 46.56 | 46.64 | 45.59 | 46.45 | 46.45 | 3.78% | 23,657,354 |
| Jun 12, 2025 | 44.47 | 44.77 | 44.05 | 44.76 | 44.76 | -0.18% | 9,681,767 |
| Jun 11, 2025 | 44.37 | 44.97 | 43.84 | 44.84 | 44.84 | 2.12% | 9,400,328 |
| Jun 10, 2025 | 43.44 | 44.42 | 43.31 | 43.91 | 43.91 | 1.55% | 9,153,382 |
| Jun 9, 2025 | 43.00 | 43.63 | 42.72 | 43.24 | 43.01 | 1.65% | 9,766,707 |
| Jun 6, 2025 | 42.13 | 42.84 | 42.13 | 42.54 | 42.31 | 1.72% | 6,850,087 |
| Jun 5, 2025 | 42.28 | 42.32 | 41.70 | 41.82 | 41.59 | -0.21% | 7,026,625 |