Occidental Petroleum Corporation (BIT:1OXY)
Italy
· Delayed Price · Currency is EUR 36.95
+0.37 (1.00%)
At close: Dec 5, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.44 | 36.95 | 36.44 | 36.95 | 36.95 | 1.00% | 966 |
| Dec 4, 2025 | 36.61 | 36.63 | 36.35 | 36.59 | 36.59 | -0.26% | 290 |
| Dec 3, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.31% | - |
| Dec 2, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.01% | - |
| Dec 1, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.26% | - |
| Nov 28, 2025 | 35.84 | 36.21 | 35.84 | 36.48 | 36.48 | 2.20% | 252 |
| Nov 27, 2025 | 35.71 | 35.71 | 35.68 | 35.70 | 35.70 | -1.11% | 200 |
| Nov 26, 2025 | 35.89 | 35.92 | 35.89 | 36.10 | 36.10 | 1.08% | 546 |
| Nov 25, 2025 | 35.79 | 35.79 | 35.78 | 35.71 | 35.71 | -0.38% | 160 |
| Nov 24, 2025 | 35.75 | 35.75 | 35.75 | 35.85 | 35.85 | 0.20% | 100 |
| Nov 21, 2025 | 35.33 | 35.33 | 35.23 | 35.78 | 35.78 | -2.00% | 395 |
| Nov 20, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.63% | 49 |
| Nov 19, 2025 | 35.95 | 35.95 | 35.95 | 35.92 | 35.92 | -0.14% | 20 |
| Nov 18, 2025 | 35.54 | 35.73 | 35.54 | 35.97 | 35.97 | -1.99% | 155 |
| Nov 17, 2025 | 36.61 | 36.94 | 36.61 | 36.70 | 36.70 | -0.46% | 99 |
| Nov 14, 2025 | 36.13 | 36.13 | 36.13 | 36.87 | 36.87 | 1.63% | 45 |
| Nov 13, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.50% | - |
| Nov 12, 2025 | 36.11 | 36.16 | 35.91 | 36.10 | 36.10 | -2.52% | 323 |
| Nov 11, 2025 | 36.30 | 36.45 | 36.30 | 37.04 | 37.04 | 4.19% | 260 |
| Nov 10, 2025 | 35.88 | 36.06 | 35.88 | 35.55 | 35.55 | 1.05% | 555 |
| Nov 7, 2025 | 34.97 | 35.50 | 34.97 | 35.18 | 35.18 | 0.24% | 78 |
| Nov 6, 2025 | 34.59 | 34.85 | 34.51 | 35.09 | 35.09 | -0.01% | 485 |
| Nov 5, 2025 | 34.75 | 35.09 | 34.74 | 35.10 | 35.10 | 0.60% | 590 |
| Nov 4, 2025 | 35.22 | 35.22 | 34.68 | 34.89 | 34.89 | -1.64% | 748 |
| Nov 3, 2025 | 35.83 | 35.99 | 35.48 | 35.47 | 35.47 | -0.45% | 1,864 |
| Oct 31, 2025 | 35.08 | 35.66 | 35.08 | 35.63 | 35.63 | 0.58% | 1,441 |
| Oct 30, 2025 | 35.04 | 35.23 | 34.98 | 35.42 | 35.42 | 0.94% | 158 |
| Oct 29, 2025 | 35.23 | 35.30 | 35.14 | 35.09 | 35.09 | -0.64% | 860 |
| Oct 28, 2025 | 36.13 | 36.15 | 35.56 | 35.32 | 35.32 | -3.10% | 1,104 |
| Oct 27, 2025 | 36.73 | 36.73 | 36.73 | 36.45 | 36.45 | -0.76% | 40 |
| Oct 24, 2025 | 37.22 | 37.22 | 37.00 | 36.73 | 36.73 | -0.85% | 5,050 |
| Oct 23, 2025 | 36.51 | 37.02 | 36.51 | 37.04 | 37.04 | 3.81% | 270 |
| Oct 22, 2025 | 35.67 | 35.67 | 35.63 | 35.68 | 35.68 | 1.22% | 330 |
| Oct 21, 2025 | 35.50 | 35.50 | 35.31 | 35.25 | 35.25 | 0.17% | 226 |
| Oct 20, 2025 | 35.37 | 35.37 | 35.08 | 35.19 | 35.19 | 0.93% | 455 |
| Oct 17, 2025 | 34.45 | 35.20 | 34.45 | 34.87 | 34.87 | -2.31% | 304 |
| Oct 16, 2025 | 36.10 | 36.10 | 36.10 | 35.69 | 35.69 | -1.44% | 15 |
| Oct 15, 2025 | 36.60 | 36.75 | 36.60 | 36.21 | 36.21 | -0.32% | 324 |
| Oct 14, 2025 | 36.27 | 36.33 | 35.85 | 36.33 | 36.33 | -0.90% | 1,021 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.66 | 36.66 | 36.66 | -0.95% | 450 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.01 | 37.01 | 37.01 | -4.65% | 178 |
| Oct 9, 2025 | 38.98 | 38.98 | 38.98 | 38.81 | 38.81 | -0.65% | 175 |
| Oct 8, 2025 | 39.16 | 39.16 | 38.50 | 39.07 | 39.07 | 0.98% | 348 |
| Oct 7, 2025 | 39.11 | 39.11 | 38.80 | 38.69 | 38.69 | -0.91% | 960 |
| Oct 6, 2025 | 38.78 | 39.14 | 38.50 | 39.04 | 39.04 | 2.11% | 1,476 |
| Oct 3, 2025 | 38.38 | 38.50 | 38.10 | 38.24 | 38.24 | -0.09% | 1,118 |
| Oct 2, 2025 | 40.99 | 41.50 | 38.20 | 38.27 | 38.27 | -5.77% | 2,072 |
| Oct 1, 2025 | 40.80 | 41.00 | 40.26 | 40.62 | 40.62 | 2.24% | 1,877 |
| Sep 30, 2025 | 40.77 | 40.77 | 40.65 | 39.73 | 39.73 | -3.90% | 168 |
| Sep 29, 2025 | 41.11 | 41.34 | 40.78 | 41.34 | 41.34 | 0.39% | 272 |
| Sep 26, 2025 | 40.06 | 41.18 | 40.06 | 41.18 | 41.18 | 2.16% | 359 |
| Sep 25, 2025 | 39.75 | 40.19 | 39.75 | 40.31 | 40.31 | 0.20% | 1,163 |
| Sep 24, 2025 | 39.72 | 39.97 | 39.72 | 40.23 | 40.23 | 1.02% | 347 |
| Sep 23, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 2.13% | - |
| Sep 22, 2025 | 39.72 | 39.72 | 38.94 | 38.99 | 38.99 | -0.83% | 125 |
| Sep 19, 2025 | 40.10 | 40.42 | 39.40 | 39.32 | 39.32 | -1.79% | 314 |
| Sep 18, 2025 | 39.93 | 39.93 | 39.93 | 40.03 | 40.03 | 0.19% | 55 |
| Sep 17, 2025 | 40.34 | 40.34 | 40.05 | 39.96 | 39.96 | 0.50% | 124 |
| Sep 16, 2025 | 38.49 | 38.49 | 38.49 | 39.76 | 39.76 | 2.87% | 20 |
| Sep 15, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.88% | - |
| Sep 12, 2025 | 39.50 | 39.50 | 39.28 | 39.39 | 39.39 | 0.25% | 113 |
| Sep 11, 2025 | 39.40 | 39.40 | 39.40 | 39.29 | 39.29 | 1.33% | 66 |
| Sep 10, 2025 | 38.76 | 38.87 | 38.76 | 38.77 | 38.77 | 0.52% | 30 |
| Sep 9, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - | - |
| Sep 8, 2025 | 39.37 | 39.50 | 38.30 | 38.57 | 38.36 | 0.04% | 194 |
| Sep 5, 2025 | 40.04 | 40.04 | 40.04 | 38.56 | 38.35 | -3.33% | 74 |
| Sep 4, 2025 | 39.54 | 39.63 | 39.07 | 39.89 | 39.67 | 0.33% | 1,466 |
| Sep 3, 2025 | 40.76 | 40.76 | 40.76 | 39.76 | 39.54 | -2.54% | 6 |
| Sep 2, 2025 | 41.14 | 41.14 | 40.69 | 40.79 | 40.57 | 0.89% | 588 |
| Sep 1, 2025 | 40.21 | 40.21 | 40.21 | 40.43 | 40.21 | -0.53% | - |
| Aug 29, 2025 | 40.57 | 40.63 | 40.50 | 40.65 | 40.43 | 1.11% | 260 |
| Aug 28, 2025 | 39.99 | 39.99 | 39.99 | 40.20 | 39.99 | 0.11% | - |
| Aug 27, 2025 | 40.57 | 40.57 | 40.29 | 40.16 | 39.94 | 2.54% | 280 |
| Aug 26, 2025 | 38.95 | 38.95 | 38.95 | 39.16 | 38.95 | -0.58% | - |
| Aug 25, 2025 | 39.13 | 39.19 | 38.96 | 39.39 | 39.18 | 0.96% | 239 |
| Aug 22, 2025 | 38.90 | 38.90 | 38.90 | 39.02 | 38.81 | 2.42% | 40 |
| Aug 21, 2025 | 37.96 | 37.96 | 37.84 | 38.10 | 37.89 | 1.06% | 135 |
| Aug 20, 2025 | 37.49 | 37.49 | 37.49 | 37.70 | 37.49 | -0.61% | - |
| Aug 19, 2025 | 37.79 | 37.98 | 37.79 | 37.93 | 37.72 | -0.13% | 353 |
| Aug 18, 2025 | 37.77 | 37.77 | 37.77 | 37.98 | 37.77 | -0.12% | - |
| Aug 14, 2025 | 38.09 | 38.09 | 37.92 | 38.02 | 37.82 | 0.34% | 110 |
| Aug 13, 2025 | 37.69 | 37.69 | 37.69 | 37.89 | 37.69 | -0.26% | - |
| Aug 12, 2025 | 37.54 | 38.32 | 37.54 | 37.99 | 37.79 | 0.45% | 170 |
| Aug 11, 2025 | 37.81 | 37.81 | 37.70 | 37.82 | 37.62 | 0.20% | 51 |
| Aug 8, 2025 | 37.17 | 38.23 | 37.17 | 37.75 | 37.54 | -0.12% | 506 |
| Aug 7, 2025 | 37.10 | 38.12 | 37.10 | 37.79 | 37.59 | 0.75% | 320 |
| Aug 6, 2025 | 37.27 | 37.45 | 37.26 | 37.51 | 37.31 | 1.42% | 259 |
| Aug 5, 2025 | 37.34 | 37.34 | 37.00 | 36.99 | 36.79 | -0.68% | 60 |
| Aug 4, 2025 | 35.66 | 37.59 | 35.66 | 37.24 | 37.04 | 0.03% | 600 |
| Aug 1, 2025 | 37.03 | 37.03 | 37.03 | 37.23 | 37.03 | -3.44% | - |
| Jul 31, 2025 | 38.80 | 38.80 | 38.80 | 38.56 | 38.35 | -0.96% | 150 |
| Jul 30, 2025 | 39.31 | 39.50 | 39.31 | 38.93 | 38.72 | 0.31% | 170 |
| Jul 29, 2025 | 39.01 | 40.08 | 38.81 | 38.81 | 38.60 | -0.78% | 250 |
| Jul 28, 2025 | 38.30 | 38.30 | 38.30 | 39.12 | 38.91 | 2.70% | 40 |
| Jul 25, 2025 | 37.91 | 37.93 | 37.91 | 38.09 | 37.88 | 0.26% | 63 |
| Jul 24, 2025 | 37.78 | 37.93 | 37.77 | 37.99 | 37.78 | 1.08% | 330 |
| Jul 23, 2025 | 37.05 | 37.32 | 37.05 | 37.58 | 37.38 | 1.43% | 125 |
| Jul 22, 2025 | 37.13 | 37.13 | 36.76 | 37.05 | 36.85 | 0.05% | 1,050 |
| Jul 21, 2025 | 37.44 | 37.81 | 37.41 | 37.03 | 36.83 | -1.28% | 408 |
| Jul 18, 2025 | 37.77 | 37.77 | 37.51 | 37.51 | 37.31 | 0.25% | 4 |