Occidental Petroleum Corporation (BIT:1OXY)
Italy
· Delayed Price · Currency is EUR 50.07
+1.20 (2.47%)
At close: Apr 28, 2026
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.29 | 50.36 | 49.26 | 50.36 | - | 3.06% | 557 |
| Apr 27, 2026 | 48.85 | 49.08 | 48.65 | 48.87 | 48.87 | 0.33% | 290 |
| Apr 24, 2026 | 48.71 | 48.76 | 48.71 | 48.71 | 48.71 | -0.09% | 297 |
| Apr 23, 2026 | 49.02 | 49.24 | 48.69 | 48.75 | 48.75 | 1.28% | 296 |
| Apr 22, 2026 | 47.89 | 48.52 | 47.68 | 48.14 | 48.14 | 1.95% | 702 |
| Apr 21, 2026 | 46.38 | 46.85 | 46.31 | 47.22 | 47.22 | 2.11% | 235 |
| Apr 20, 2026 | 46.69 | 46.93 | 46.17 | 46.24 | 46.24 | 3.71% | 478 |
| Apr 17, 2026 | 48.18 | 48.18 | 44.51 | 44.59 | 44.59 | -7.10% | 1,519 |
| Apr 16, 2026 | 47.31 | 48.42 | 47.22 | 48.00 | 48.00 | 1.02% | 517 |
| Apr 15, 2026 | 46.94 | 47.62 | 46.82 | 47.51 | 47.51 | 0.98% | 1,019 |
| Apr 14, 2026 | 48.94 | 48.94 | 46.78 | 47.05 | 47.05 | -6.11% | 1,726 |
| Apr 13, 2026 | 51.49 | 51.49 | 49.64 | 50.11 | 50.11 | 0.95% | 553 |
| Apr 10, 2026 | 50.30 | 50.30 | 49.21 | 49.64 | 49.64 | -3.07% | 1,086 |
| Apr 9, 2026 | 51.57 | 51.91 | 51.21 | 51.21 | 51.21 | 1.91% | 1,050 |
| Apr 8, 2026 | 49.47 | 50.28 | 48.18 | 50.25 | 50.25 | -8.10% | 4,570 |
| Apr 7, 2026 | 55.08 | 55.24 | 54.35 | 54.68 | 54.68 | 0.13% | 1,019 |
| Apr 2, 2026 | 55.55 | 56.38 | 54.31 | 54.61 | 54.61 | 1.83% | 1,305 |
| Apr 1, 2026 | 53.66 | 56.36 | 53.54 | 53.63 | 53.63 | -7.77% | 4,891 |
| Mar 31, 2026 | 57.75 | 58.00 | 57.21 | 58.15 | 58.15 | -0.15% | 702 |
| Mar 30, 2026 | 58.14 | 58.29 | 57.17 | 58.24 | 58.24 | 1.80% | 1,796 |
| Mar 27, 2026 | 55.94 | 57.21 | 55.93 | 57.21 | 57.21 | 3.42% | 536 |
| Mar 26, 2026 | 54.20 | 55.32 | 53.99 | 55.32 | 55.32 | 4.30% | 807 |
| Mar 25, 2026 | 51.77 | 53.36 | 51.47 | 53.04 | 53.04 | -0.38% | 1,549 |
| Mar 24, 2026 | 51.67 | 53.55 | 51.67 | 53.24 | 53.24 | 2.86% | 790 |
| Mar 23, 2026 | 53.60 | 53.61 | 49.17 | 51.76 | 51.76 | -2.16% | 2,647 |
| Mar 20, 2026 | 51.64 | 52.99 | 51.62 | 52.90 | 52.90 | 1.61% | 804 |
| Mar 19, 2026 | 51.13 | 52.58 | 51.13 | 52.06 | 52.06 | 2.70% | 845 |
| Mar 18, 2026 | 49.50 | 51.00 | 49.50 | 50.69 | 50.69 | 1.66% | 1,228 |
| Mar 17, 2026 | 51.42 | 51.42 | 50.00 | 49.86 | 49.86 | -0.38% | 639 |
| Mar 16, 2026 | 50.07 | 51.18 | 49.96 | 50.05 | 50.05 | -0.87% | 448 |
| Mar 13, 2026 | 53.01 | 53.01 | 50.02 | 50.49 | 50.49 | -0.82% | 826 |
| Mar 12, 2026 | 48.12 | 51.33 | 48.12 | 50.91 | 50.91 | 7.59% | 3,173 |
| Mar 11, 2026 | 46.04 | 47.23 | 46.01 | 47.32 | 47.32 | 2.66% | 909 |
| Mar 10, 2026 | 45.53 | 46.00 | 44.84 | 46.10 | 46.10 | 0.81% | 931 |
| Mar 9, 2026 | 48.50 | 48.80 | 44.53 | 45.73 | 45.73 | -1.47% | 1,359 |
| Mar 6, 2026 | 46.18 | 48.12 | 46.18 | 46.41 | 46.41 | -0.49% | 852 |
| 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% | - |