Occidental Petroleum Corporation (BIT:1OXY)
Italy
· Delayed Price · Currency is EUR 47.66
+1.02 (2.19%)
Last updated: Mar 6, 2026, 1:11 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.07 | 46.89 | 46.07 | 46.64 | 46.64 | 1.61% | 98 |
| Mar 4, 2026 | 47.44 | 47.44 | 45.17 | 45.90 | 45.90 | -3.25% | 877 |
| Mar 3, 2026 | 48.85 | 48.85 | 46.15 | 47.44 | 47.44 | 2.20% | 2,482 |
| Mar 2, 2026 | 48.84 | 48.93 | 45.84 | 46.42 | 46.42 | 5.00% | 5,156 |
| Feb 27, 2026 | 43.34 | 44.41 | 43.25 | 44.21 | 44.21 | 0.33% | 459 |
| Feb 26, 2026 | 42.44 | 42.44 | 42.44 | 44.06 | 44.06 | 2.33% | 3 |
| Feb 25, 2026 | 43.94 | 43.94 | 43.00 | 43.06 | 43.06 | -1.33% | 433 |
| Feb 24, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.66% | - |
| Feb 23, 2026 | 43.62 | 44.96 | 43.62 | 44.37 | 44.37 | 3.02% | 1,338 |
| Feb 20, 2026 | 44.94 | 44.94 | 43.03 | 43.07 | 43.07 | -0.61% | 780 |
| Feb 19, 2026 | 41.38 | 44.08 | 41.38 | 43.34 | 43.34 | 9.25% | 7,865 |
| Feb 18, 2026 | 39.13 | 39.67 | 38.94 | 39.67 | 39.67 | 2.95% | 253 |
| Feb 17, 2026 | 39.20 | 39.20 | 38.31 | 38.53 | 38.53 | -2.60% | 311 |
| Feb 16, 2026 | 39.22 | 39.22 | 39.22 | 39.56 | 39.56 | 1.03% | 2 |
| Feb 13, 2026 | 38.53 | 38.53 | 38.10 | 39.16 | 39.16 | 0.59% | 188 |
| Feb 12, 2026 | 39.75 | 39.85 | 39.31 | 38.93 | 38.93 | -2.98% | 1,254 |
| Feb 11, 2026 | 39.22 | 39.90 | 39.18 | 40.12 | 40.12 | 3.26% | 292 |
| Feb 10, 2026 | 39.34 | 39.34 | 38.85 | 38.86 | 38.86 | -0.54% | 199 |
| Feb 9, 2026 | 38.94 | 38.94 | 38.85 | 39.07 | 39.07 | 0.44% | 90 |
| Feb 6, 2026 | 38.38 | 38.95 | 38.38 | 38.90 | 38.90 | 2.14% | 103 |
| Feb 5, 2026 | 39.37 | 39.49 | 38.12 | 38.08 | 38.08 | -2.50% | 960 |
| Feb 4, 2026 | 38.25 | 38.76 | 38.25 | 39.06 | 39.06 | 4.12% | 2,244 |
| Feb 3, 2026 | 37.13 | 37.51 | 37.13 | 37.51 | 37.51 | 0.13% | 124 |
| Feb 2, 2026 | 36.99 | 37.24 | 36.99 | 37.46 | 37.46 | -1.94% | 19 |
| Jan 30, 2026 | 37.74 | 37.77 | 37.50 | 38.20 | 38.20 | -0.95% | 102 |
| Jan 29, 2026 | 37.78 | 39.05 | 37.78 | 38.57 | 38.57 | 2.46% | 1,968 |
| Jan 28, 2026 | 37.55 | 37.60 | 37.55 | 37.64 | 37.64 | 2.30% | 176 |
| Jan 27, 2026 | 37.02 | 37.02 | 36.80 | 36.80 | 36.80 | 0.03% | 660 |
| Jan 26, 2026 | 37.69 | 37.69 | 37.30 | 36.79 | 36.79 | -1.85% | 557 |
| Jan 23, 2026 | 36.81 | 37.66 | 36.81 | 37.48 | 37.48 | 3.49% | 123 |
| Jan 22, 2026 | 37.27 | 37.27 | 36.20 | 36.22 | 36.22 | -2.61% | 314 |
| Jan 21, 2026 | 36.09 | 37.19 | 36.09 | 37.19 | 37.19 | 2.11% | 102 |
| Jan 20, 2026 | 36.22 | 36.29 | 36.12 | 36.42 | 36.42 | -1.18% | 961 |
| Jan 19, 2026 | 33.29 | 37.25 | 33.29 | 36.85 | 36.85 | -0.30% | 1,130 |
| Jan 16, 2026 | 37.40 | 37.40 | 36.84 | 36.96 | 36.96 | -2.17% | 43 |
| Jan 15, 2026 | 37.70 | 37.80 | 37.46 | 37.78 | 37.78 | -1.51% | 5,453 |
| Jan 14, 2026 | 37.43 | 38.36 | 37.43 | 38.36 | 38.36 | 3.08% | 728 |
| Jan 13, 2026 | 36.70 | 37.65 | 36.70 | 37.22 | 37.22 | 1.72% | 210 |
| Jan 12, 2026 | 36.49 | 36.88 | 36.49 | 36.59 | 36.59 | -1.22% | 104 |
| Jan 9, 2026 | 37.12 | 37.60 | 36.93 | 37.04 | 37.04 | 3.48% | 2,721 |
| Jan 8, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 1.39% | 36 |
| Jan 7, 2026 | 35.78 | 35.90 | 35.22 | 35.30 | 35.30 | -1.75% | 2,700 |
| Jan 6, 2026 | 35.35 | 35.97 | 35.24 | 35.93 | 35.93 | 3.14% | 857 |
| Jan 5, 2026 | 38.36 | 38.36 | 34.55 | 34.84 | 34.84 | -2.27% | 2,259 |
| Jan 2, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.44% | - |
| Dec 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 2.54% | - |
| Dec 29, 2025 | 35.26 | 35.26 | 34.06 | 34.27 | 34.27 | 1.24% | 507 |
| Dec 23, 2025 | 34.32 | 34.32 | 33.96 | 33.85 | 33.85 | -0.82% | 113 |
| Dec 22, 2025 | 33.89 | 34.40 | 33.83 | 34.13 | 34.13 | 0.46% | 405 |
| Dec 19, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.35% | - |
| Dec 18, 2025 | 34.42 | 34.42 | 34.42 | 34.10 | 34.10 | 0.24% | 1 |
| Dec 17, 2025 | 33.69 | 33.89 | 33.61 | 34.02 | 34.02 | 2.73% | 80 |
| Dec 16, 2025 | 33.93 | 33.95 | 33.05 | 33.11 | 33.11 | -2.93% | 155 |
| Dec 15, 2025 | 35.01 | 35.07 | 34.94 | 34.11 | 34.11 | -2.46% | 776 |
| Dec 12, 2025 | 35.32 | 35.32 | 34.95 | 34.97 | 34.97 | -0.72% | 329 |
| Dec 11, 2025 | 35.33 | 35.40 | 35.22 | 35.23 | 35.23 | -1.11% | 695 |
| Dec 10, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.13% | - |
| Dec 9, 2025 | 35.57 | 35.72 | 35.57 | 35.67 | 35.67 | -1.01% | 44 |
| Dec 8, 2025 | 35.82 | 35.82 | 35.82 | 36.03 | 35.82 | -2.49% | - |
| Dec 5, 2025 | 36.44 | 36.95 | 36.44 | 36.95 | 36.74 | 1.00% | 966 |
| Dec 4, 2025 | 36.61 | 36.63 | 36.35 | 36.59 | 36.38 | -0.26% | 290 |
| Dec 3, 2025 | 36.47 | 36.47 | 36.47 | 36.68 | 36.47 | 1.31% | - |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.21 | 36.00 | -1.01% | - |
| Dec 1, 2025 | 36.37 | 36.37 | 36.37 | 36.58 | 36.37 | 0.26% | - |
| Nov 28, 2025 | 35.84 | 36.21 | 35.84 | 36.48 | 36.27 | 2.20% | 252 |
| Nov 27, 2025 | 35.71 | 35.71 | 35.68 | 35.70 | 35.49 | -1.11% | 200 |
| Nov 26, 2025 | 35.89 | 35.92 | 35.89 | 36.10 | 35.89 | 1.08% | 546 |
| Nov 25, 2025 | 35.79 | 35.79 | 35.78 | 35.71 | 35.51 | -0.38% | 160 |
| Nov 24, 2025 | 35.75 | 35.75 | 35.75 | 35.85 | 35.64 | 0.20% | 100 |
| Nov 21, 2025 | 35.33 | 35.33 | 35.23 | 35.78 | 35.57 | -2.00% | 395 |
| Nov 20, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.30 | 1.63% | 49 |
| Nov 19, 2025 | 35.95 | 35.95 | 35.95 | 35.92 | 35.71 | -0.14% | 20 |
| Nov 18, 2025 | 35.54 | 35.73 | 35.54 | 35.97 | 35.76 | -1.99% | 155 |
| Nov 17, 2025 | 36.61 | 36.94 | 36.61 | 36.70 | 36.49 | -0.46% | 99 |
| Nov 14, 2025 | 36.13 | 36.13 | 36.13 | 36.87 | 36.66 | 1.63% | 45 |
| Nov 13, 2025 | 36.07 | 36.07 | 36.07 | 36.28 | 36.07 | 0.50% | - |
| Nov 12, 2025 | 36.11 | 36.16 | 35.91 | 36.10 | 35.89 | -2.52% | 323 |
| Nov 11, 2025 | 36.30 | 36.45 | 36.30 | 37.04 | 36.82 | 4.19% | 260 |
| Nov 10, 2025 | 35.88 | 36.06 | 35.88 | 35.55 | 35.34 | 1.05% | 555 |
| Nov 7, 2025 | 34.97 | 35.50 | 34.97 | 35.18 | 34.97 | 0.24% | 78 |
| Nov 6, 2025 | 34.59 | 34.85 | 34.51 | 35.09 | 34.89 | -0.01% | 485 |
| Nov 5, 2025 | 34.75 | 35.09 | 34.74 | 35.10 | 34.89 | 0.60% | 590 |
| Nov 4, 2025 | 35.22 | 35.22 | 34.68 | 34.89 | 34.68 | -1.64% | 748 |
| Nov 3, 2025 | 35.83 | 35.99 | 35.48 | 35.47 | 35.26 | -0.45% | 1,864 |
| Oct 31, 2025 | 35.08 | 35.66 | 35.08 | 35.63 | 35.42 | 0.58% | 1,441 |
| Oct 30, 2025 | 35.04 | 35.23 | 34.98 | 35.42 | 35.22 | 0.94% | 158 |
| Oct 29, 2025 | 35.23 | 35.30 | 35.14 | 35.09 | 34.89 | -0.64% | 860 |
| Oct 28, 2025 | 36.13 | 36.15 | 35.56 | 35.32 | 35.11 | -3.10% | 1,104 |
| Oct 27, 2025 | 36.73 | 36.73 | 36.73 | 36.45 | 36.24 | -0.76% | 40 |
| Oct 24, 2025 | 37.22 | 37.22 | 37.00 | 36.73 | 36.51 | -0.85% | 5,050 |
| Oct 23, 2025 | 36.51 | 37.02 | 36.51 | 37.04 | 36.83 | 3.81% | 270 |
| Oct 22, 2025 | 35.67 | 35.67 | 35.63 | 35.68 | 35.48 | 1.22% | 330 |
| Oct 21, 2025 | 35.50 | 35.50 | 35.31 | 35.25 | 35.05 | 0.17% | 226 |
| Oct 20, 2025 | 35.37 | 35.37 | 35.08 | 35.19 | 34.99 | 0.93% | 455 |
| Oct 17, 2025 | 34.45 | 35.20 | 34.45 | 34.87 | 34.67 | -2.31% | 304 |
| Oct 16, 2025 | 36.10 | 36.10 | 36.10 | 35.69 | 35.49 | -1.44% | 15 |
| Oct 15, 2025 | 36.60 | 36.75 | 36.60 | 36.21 | 36.00 | -0.32% | 324 |
| Oct 14, 2025 | 36.27 | 36.33 | 35.85 | 36.33 | 36.12 | -0.90% | 1,021 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.66 | 36.66 | 36.44 | -0.95% | 450 |
| Oct 10, 2025 | 38.00 | 38.00 | 37.01 | 37.01 | 36.79 | -4.65% | 178 |