Occidental Petroleum Corporation (BVMF:OXYP34)
Brazil
· Delayed Price · Currency is BRL 50.30
+2.22 (4.62%)
At close: Mar 6, 2026
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.20 | 50.30 | 47.00 | 50.30 | 50.30 | 4.62% | 21,596 |
| Mar 5, 2026 | 48.00 | 48.15 | 45.30 | 48.08 | 48.08 | -0.83% | 4,678 |
| Mar 4, 2026 | 47.50 | 48.48 | 45.36 | 48.48 | 48.48 | - | 5,113 |
| Mar 3, 2026 | 48.21 | 48.80 | 46.74 | 48.48 | 48.48 | 4.24% | 17,488 |
| Mar 2, 2026 | 48.80 | 49.59 | 46.15 | 46.51 | 46.51 | 2.63% | 32,484 |
| Feb 27, 2026 | 45.38 | 45.65 | 44.49 | 45.32 | 45.32 | 2.84% | 579 |
| Feb 26, 2026 | 43.69 | 44.29 | 42.88 | 44.07 | 44.07 | 1.90% | 24,700 |
| Feb 25, 2026 | 44.51 | 44.60 | 43.25 | 43.25 | 43.25 | -4.21% | 1,619 |
| Feb 24, 2026 | 45.74 | 45.74 | 44.08 | 45.15 | 45.15 | -1.31% | 803 |
| Feb 23, 2026 | 44.73 | 45.75 | 44.65 | 45.75 | 45.75 | 2.79% | 1,692 |
| Feb 20, 2026 | 45.31 | 45.31 | 43.64 | 44.51 | 44.51 | -0.78% | 9,948 |
| Feb 19, 2026 | 43.00 | 45.38 | 43.00 | 44.86 | 44.86 | 9.07% | 22,128 |
| Feb 18, 2026 | 40.77 | 41.28 | 40.77 | 41.13 | 41.13 | 2.08% | 471 |
| Feb 13, 2026 | 39.56 | 40.29 | 39.29 | 40.29 | 40.29 | 1.85% | 1,019 |
| Feb 12, 2026 | 40.70 | 40.80 | 39.01 | 39.56 | 39.56 | -2.82% | 6,196 |
| Feb 11, 2026 | 40.46 | 41.05 | 40.41 | 40.71 | 40.71 | 1.17% | 4,557 |
| Feb 10, 2026 | 40.74 | 40.74 | 39.95 | 40.24 | 40.24 | -0.22% | 2,203 |
| Feb 9, 2026 | 40.05 | 40.40 | 39.90 | 40.33 | 40.33 | 0.37% | 3,811 |
| Feb 6, 2026 | 39.67 | 40.24 | 39.28 | 40.18 | 40.18 | 1.29% | 7,715 |
| Feb 5, 2026 | 39.92 | 40.47 | 39.24 | 39.67 | 39.67 | -2.63% | 995 |
| Feb 4, 2026 | 39.56 | 40.79 | 39.48 | 40.74 | 40.74 | 5.57% | 78,358 |
| Feb 3, 2026 | 37.77 | 39.64 | 37.77 | 38.59 | 38.59 | 0.10% | 4,906 |
| Feb 2, 2026 | 40.10 | 40.10 | 38.55 | 38.55 | 38.55 | -2.90% | 443 |
| Jan 30, 2026 | 39.89 | 39.89 | 39.09 | 39.70 | 39.70 | 0.53% | 1,079 |
| Jan 29, 2026 | 38.21 | 40.60 | 38.21 | 39.49 | 39.49 | 1.78% | 2,902 |
| Jan 28, 2026 | 39.10 | 39.11 | 38.79 | 38.80 | 38.80 | 0.94% | 21,824 |
| Jan 27, 2026 | 38.35 | 38.93 | 38.20 | 38.44 | 38.44 | -0.93% | 24,090 |
| Jan 26, 2026 | 39.40 | 39.45 | 38.28 | 38.80 | 38.80 | -0.33% | 1,039 |
| Jan 23, 2026 | 38.50 | 39.10 | 38.49 | 38.93 | 38.93 | 2.23% | 1,291 |
| Jan 22, 2026 | 38.93 | 38.93 | 37.48 | 38.08 | 38.08 | -1.19% | 2,108 |
| Jan 21, 2026 | 38.21 | 38.89 | 37.98 | 38.54 | 38.54 | 1.88% | 2,787 |
| Jan 20, 2026 | 38.20 | 38.25 | 37.83 | 37.83 | 37.83 | -1.84% | 8,652 |
| Jan 19, 2026 | 38.20 | 38.55 | 38.20 | 38.54 | 38.54 | 0.50% | 178 |
| Jan 16, 2026 | 38.84 | 38.84 | 38.20 | 38.35 | 38.35 | -1.26% | 2,291 |
| Jan 15, 2026 | 39.30 | 39.30 | 38.45 | 38.84 | 38.84 | -1.84% | 2,252 |
| Jan 14, 2026 | 39.12 | 40.53 | 39.03 | 39.57 | 39.57 | 2.06% | 9,943 |
| Jan 13, 2026 | 37.61 | 39.52 | 37.61 | 38.77 | 38.77 | 1.23% | 3,510 |
| Jan 12, 2026 | 38.51 | 38.65 | 37.90 | 38.30 | 38.30 | 0.26% | 2,277 |
| Jan 9, 2026 | 39.22 | 39.22 | 38.20 | 38.20 | 38.20 | -1.62% | 2,584 |
| Jan 8, 2026 | 37.05 | 39.19 | 36.99 | 38.83 | 38.83 | 5.26% | 6,745 |
| Jan 7, 2026 | 37.81 | 37.81 | 36.68 | 36.89 | 36.89 | -1.44% | 7,111 |
| Jan 6, 2026 | 37.52 | 37.72 | 36.93 | 37.43 | 37.43 | -0.24% | 28,034 |
| Jan 5, 2026 | 38.80 | 39.16 | 36.50 | 37.52 | 37.52 | -2.09% | 1,789 |
| Jan 2, 2026 | 38.19 | 38.50 | 37.12 | 38.32 | 38.32 | 0.97% | 1,709 |
| Dec 30, 2025 | 37.40 | 38.04 | 37.40 | 37.95 | 37.95 | 1.36% | 7,162 |
| Dec 29, 2025 | 37.10 | 37.55 | 37.10 | 37.44 | 37.44 | 2.60% | 2,381 |
| Dec 26, 2025 | 37.08 | 37.08 | 36.40 | 36.49 | 36.49 | -1.33% | 1,821 |
| Dec 23, 2025 | 36.74 | 37.63 | 36.68 | 36.98 | 36.98 | -1.36% | 2,852 |
| Dec 22, 2025 | 36.87 | 37.49 | 36.87 | 37.49 | 37.49 | 2.26% | 3,934 |
| Dec 19, 2025 | 36.63 | 36.87 | 36.53 | 36.66 | 36.66 | 0.08% | 2,637 |
| Dec 18, 2025 | 37.39 | 37.42 | 36.40 | 36.63 | 36.63 | -2.35% | 1,788 |
| Dec 17, 2025 | 36.11 | 37.51 | 36.08 | 37.51 | 37.51 | 5.72% | 2,645 |
| Dec 16, 2025 | 37.00 | 37.00 | 35.39 | 35.48 | 35.48 | -1.74% | 7,151 |
| Dec 15, 2025 | 36.95 | 37.45 | 35.97 | 36.11 | 36.11 | -2.27% | 2,145 |
| Dec 12, 2025 | 37.15 | 37.15 | 36.94 | 36.95 | 36.95 | -0.05% | 1,545 |
| Dec 11, 2025 | 37.71 | 37.71 | 36.83 | 36.97 | 36.97 | -2.71% | 6,282 |
| Dec 10, 2025 | 37.67 | 38.00 | 37.51 | 38.00 | 38.00 | 1.33% | 7,578 |
| Dec 9, 2025 | 37.00 | 37.96 | 37.00 | 37.50 | 37.50 | 1.08% | 23,501 |
| Dec 8, 2025 | 37.86 | 38.89 | 37.10 | 37.10 | 36.96 | - | 8,758 |
| Dec 5, 2025 | 37.85 | 38.97 | 37.10 | 37.10 | 36.96 | -1.85% | 2,215 |
| Dec 4, 2025 | 37.72 | 37.80 | 37.62 | 37.80 | 37.65 | 0.11% | 473 |
| Dec 3, 2025 | 37.64 | 37.90 | 37.40 | 37.76 | 37.61 | 1.26% | 519 |
| Dec 2, 2025 | 37.99 | 37.99 | 37.00 | 37.29 | 37.14 | -1.45% | 1,503 |
| Dec 1, 2025 | 37.24 | 38.08 | 37.24 | 37.84 | 37.69 | 1.18% | 314 |
| Nov 28, 2025 | 37.00 | 37.67 | 36.86 | 37.40 | 37.25 | -0.37% | 457 |
| Nov 27, 2025 | 36.17 | 39.10 | 36.17 | 37.54 | 37.39 | 1.32% | 7,886 |
| Nov 26, 2025 | 37.34 | 37.34 | 37.01 | 37.05 | 36.91 | -0.62% | 77 |
| Nov 25, 2025 | 36.80 | 37.28 | 36.73 | 37.28 | 37.13 | -0.05% | 3,629 |
| Nov 24, 2025 | 37.50 | 37.50 | 36.97 | 37.30 | 37.15 | 0.48% | 3,763 |
| Nov 21, 2025 | 37.07 | 37.34 | 36.54 | 37.12 | 36.98 | 0.13% | 6,579 |
| Nov 19, 2025 | 37.80 | 37.80 | 36.50 | 37.07 | 36.93 | -1.85% | 4,130 |
| Nov 18, 2025 | 37.20 | 37.84 | 36.77 | 37.77 | 37.62 | 1.97% | 8,956 |
| Nov 17, 2025 | 37.88 | 37.88 | 37.04 | 37.04 | 36.90 | -2.22% | 6,943 |
| Nov 14, 2025 | 37.08 | 37.88 | 37.08 | 37.88 | 37.73 | 2.74% | 6,754 |
| Nov 13, 2025 | 37.10 | 37.28 | 36.87 | 36.87 | 36.73 | -0.67% | 12,636 |
| Nov 12, 2025 | 37.18 | 37.23 | 36.70 | 37.12 | 36.98 | 0.84% | 15,643 |
| Nov 11, 2025 | 36.86 | 38.00 | 36.79 | 36.81 | 36.67 | 0.14% | 2,817 |
| Nov 10, 2025 | 36.95 | 37.02 | 36.44 | 36.76 | 36.62 | 0.88% | 4,596 |
| Nov 7, 2025 | 36.15 | 36.72 | 36.12 | 36.44 | 36.30 | 1.65% | 230 |
| Nov 6, 2025 | 36.05 | 36.20 | 35.41 | 35.85 | 35.71 | 0.45% | 637 |
| Nov 5, 2025 | 36.35 | 36.35 | 35.69 | 35.69 | 35.55 | -0.86% | 3,810 |
| Nov 4, 2025 | 36.60 | 36.60 | 35.78 | 36.00 | 35.86 | -1.23% | 757 |
| Nov 3, 2025 | 37.48 | 37.48 | 36.15 | 36.45 | 36.31 | -1.75% | 873 |
| Oct 31, 2025 | 37.00 | 37.10 | 36.50 | 37.10 | 36.96 | 1.28% | 393 |
| Oct 30, 2025 | 36.11 | 37.00 | 36.05 | 36.63 | 36.49 | 1.27% | 2,092 |
| Oct 29, 2025 | 36.91 | 36.91 | 36.12 | 36.17 | 36.03 | -1.01% | 845 |
| Oct 28, 2025 | 37.80 | 37.80 | 36.52 | 36.54 | 36.40 | -3.51% | 8,156 |
| Oct 27, 2025 | 38.23 | 38.27 | 37.83 | 37.87 | 37.72 | -1.25% | 2,502 |
| Oct 24, 2025 | 38.57 | 38.57 | 38.21 | 38.35 | 38.20 | -0.57% | 490 |
| Oct 23, 2025 | 37.79 | 38.87 | 37.79 | 38.57 | 38.42 | 4.02% | 3,973 |
| Oct 22, 2025 | 37.11 | 37.40 | 36.97 | 37.08 | 36.94 | 0.98% | 6,690 |
| Oct 21, 2025 | 36.73 | 37.01 | 36.61 | 36.72 | 36.58 | -0.03% | 3,679 |
| Oct 20, 2025 | 36.79 | 37.08 | 36.65 | 36.73 | 36.59 | -0.30% | 5,535 |
| Oct 17, 2025 | 37.40 | 37.40 | 36.70 | 36.84 | 36.70 | -1.07% | 7,043 |
| Oct 16, 2025 | 37.82 | 38.23 | 36.90 | 37.24 | 37.10 | -2.26% | 7,115 |
| Oct 15, 2025 | 38.79 | 38.79 | 37.99 | 38.10 | 37.95 | -1.50% | 2,743 |
| Oct 14, 2025 | 38.10 | 38.75 | 38.10 | 38.68 | 38.53 | -0.05% | 6,252 |
| Oct 13, 2025 | 38.70 | 39.04 | 38.37 | 38.70 | 38.55 | - | 2,257 |
| Oct 10, 2025 | 40.31 | 40.31 | 38.70 | 38.70 | 38.55 | -3.03% | 7,919 |
| Oct 9, 2025 | 40.71 | 40.80 | 39.91 | 39.91 | 39.75 | -0.70% | 2,916 |