Occidental Petroleum Corporation (BVMF:OXYP34)
Brazil
· Delayed Price · Currency is BRL 48.60
+0.60 (1.25%)
Last updated: Apr 28, 2026, 3:33 PM GMT-3
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.50 | 48.99 | 48.20 | 48.68 | 48.68 | 1.42% | 2,688 |
| Apr 27, 2026 | 47.70 | 48.00 | 47.26 | 48.00 | 48.00 | 1.03% | 238 |
| Apr 24, 2026 | 47.92 | 48.11 | 47.15 | 47.51 | 47.51 | -1.45% | 6,037 |
| Apr 23, 2026 | 47.30 | 48.25 | 47.01 | 48.21 | 48.21 | 2.23% | 2,189 |
| Apr 22, 2026 | 45.00 | 47.22 | 45.00 | 47.16 | 47.16 | 4.71% | 1,682 |
| Apr 20, 2026 | 44.01 | 45.56 | 44.01 | 45.04 | 45.04 | 1.03% | 5,001 |
| Apr 17, 2026 | 45.20 | 45.20 | 43.18 | 44.58 | 44.58 | -5.95% | 9,905 |
| Apr 16, 2026 | 46.27 | 47.46 | 46.27 | 47.40 | 47.40 | 2.22% | 925 |
| Apr 15, 2026 | 46.46 | 46.84 | 45.92 | 46.37 | 46.37 | -2.36% | 2,296 |
| Apr 14, 2026 | 47.70 | 47.70 | 45.78 | 47.49 | 47.49 | -1.60% | 4,435 |
| Apr 13, 2026 | 49.78 | 49.78 | 47.81 | 48.26 | 48.26 | -0.21% | 3,078 |
| Apr 10, 2026 | 48.12 | 49.11 | 48.12 | 48.36 | 48.36 | -1.83% | 3,118 |
| Apr 9, 2026 | 51.40 | 51.55 | 49.19 | 49.26 | 49.26 | -3.20% | 11,068 |
| Apr 8, 2026 | 48.98 | 51.07 | 47.56 | 50.89 | 50.89 | -5.58% | 12,938 |
| Apr 7, 2026 | 54.40 | 55.34 | 53.74 | 53.90 | 53.90 | 0.07% | 51,819 |
| Apr 6, 2026 | 53.73 | 54.34 | 53.27 | 53.86 | 53.86 | -0.02% | 8,271 |
| Apr 2, 2026 | 54.88 | 56.74 | 53.76 | 53.87 | 53.87 | 0.75% | 18,305 |
| Apr 1, 2026 | 54.83 | 55.95 | 52.57 | 53.47 | 53.47 | -4.43% | 6,720 |
| Mar 31, 2026 | 56.70 | 58.51 | 55.01 | 55.95 | 55.95 | -3.30% | 3,282 |
| Mar 30, 2026 | 57.60 | 58.47 | 57.29 | 57.86 | 57.86 | 1.47% | 5,721 |
| Mar 27, 2026 | 56.70 | 57.52 | 56.34 | 57.02 | 57.02 | -2.85% | 11,565 |
| Mar 26, 2026 | 54.00 | 58.69 | 54.00 | 58.69 | 58.69 | 8.85% | 11,153 |
| Mar 25, 2026 | 53.39 | 53.92 | 52.22 | 53.92 | 53.92 | -1.05% | 4,365 |
| Mar 24, 2026 | 52.92 | 54.50 | 52.92 | 54.49 | 54.49 | 0.89% | 9,098 |
| Mar 23, 2026 | 53.32 | 54.01 | 50.77 | 54.01 | 54.01 | 0.41% | 10,068 |
| Mar 20, 2026 | 52.41 | 54.12 | 52.32 | 53.79 | 53.79 | 3.66% | 50,971 |
| Mar 19, 2026 | 51.50 | 53.14 | 51.50 | 51.89 | 51.89 | 2.35% | 30,978 |
| Mar 18, 2026 | 51.49 | 51.49 | 50.24 | 50.70 | 50.70 | 1.81% | 6,524 |
| Mar 17, 2026 | 49.95 | 50.46 | 49.71 | 49.80 | 49.80 | 1.14% | 6,477 |
| Mar 16, 2026 | 51.67 | 51.67 | 49.24 | 49.24 | 49.24 | -4.09% | 8,251 |
| Mar 13, 2026 | 50.60 | 51.44 | 49.89 | 51.34 | 51.34 | -0.29% | 18,480 |
| Mar 12, 2026 | 48.03 | 51.49 | 48.03 | 51.49 | 51.49 | 10.19% | 41,225 |
| Mar 11, 2026 | 45.52 | 47.69 | 45.52 | 46.73 | 46.73 | 2.37% | 9,473 |
| Mar 10, 2026 | 46.20 | 46.40 | 44.61 | 45.65 | 45.65 | -4.90% | 6,313 |
| Mar 9, 2026 | 48.58 | 48.58 | 46.89 | 48.00 | 48.00 | -4.57% | 26,556 |
| Mar 6, 2026 | 48.20 | 50.30 | 47.00 | 50.30 | 50.15 | 4.62% | 21,596 |
| Mar 5, 2026 | 48.00 | 48.15 | 45.30 | 48.08 | 47.93 | -0.83% | 4,678 |
| Mar 4, 2026 | 47.50 | 48.48 | 45.36 | 48.48 | 48.33 | - | 5,113 |
| Mar 3, 2026 | 48.21 | 48.80 | 46.74 | 48.48 | 48.33 | 4.24% | 17,488 |
| Mar 2, 2026 | 48.80 | 49.59 | 46.15 | 46.51 | 46.37 | 2.63% | 32,484 |
| Feb 27, 2026 | 45.38 | 45.65 | 44.49 | 45.32 | 45.18 | 2.84% | 579 |
| Feb 26, 2026 | 43.69 | 44.29 | 42.88 | 44.07 | 43.94 | 1.90% | 24,700 |
| Feb 25, 2026 | 44.51 | 44.60 | 43.25 | 43.25 | 43.12 | -4.21% | 1,619 |
| Feb 24, 2026 | 45.74 | 45.74 | 44.08 | 45.15 | 45.01 | -1.31% | 803 |
| Feb 23, 2026 | 44.73 | 45.75 | 44.65 | 45.75 | 45.61 | 2.79% | 1,692 |
| Feb 20, 2026 | 45.31 | 45.31 | 43.64 | 44.51 | 44.37 | -0.78% | 9,948 |
| Feb 19, 2026 | 43.00 | 45.38 | 43.00 | 44.86 | 44.72 | 9.07% | 22,128 |
| Feb 18, 2026 | 40.77 | 41.28 | 40.77 | 41.13 | 41.00 | 2.08% | 471 |
| Feb 13, 2026 | 39.56 | 40.29 | 39.29 | 40.29 | 40.17 | 1.85% | 1,019 |
| Feb 12, 2026 | 40.70 | 40.80 | 39.01 | 39.56 | 39.44 | -2.82% | 6,196 |
| Feb 11, 2026 | 40.46 | 41.05 | 40.41 | 40.71 | 40.59 | 1.17% | 4,557 |
| Feb 10, 2026 | 40.74 | 40.74 | 39.95 | 40.24 | 40.12 | -0.22% | 2,203 |
| Feb 9, 2026 | 40.05 | 40.40 | 39.90 | 40.33 | 40.21 | 0.37% | 3,811 |
| Feb 6, 2026 | 39.67 | 40.24 | 39.28 | 40.18 | 40.06 | 1.29% | 7,715 |
| Feb 5, 2026 | 39.92 | 40.47 | 39.24 | 39.67 | 39.55 | -2.63% | 995 |
| Feb 4, 2026 | 39.56 | 40.79 | 39.48 | 40.74 | 40.62 | 5.57% | 78,358 |
| Feb 3, 2026 | 37.77 | 39.64 | 37.77 | 38.59 | 38.47 | 0.10% | 4,906 |
| Feb 2, 2026 | 40.10 | 40.10 | 38.55 | 38.55 | 38.43 | -2.90% | 443 |
| Jan 30, 2026 | 39.89 | 39.89 | 39.09 | 39.70 | 39.58 | 0.53% | 1,079 |
| Jan 29, 2026 | 38.21 | 40.60 | 38.21 | 39.49 | 39.37 | 1.78% | 2,902 |
| Jan 28, 2026 | 39.10 | 39.11 | 38.79 | 38.80 | 38.68 | 0.94% | 21,824 |
| Jan 27, 2026 | 38.35 | 38.93 | 38.20 | 38.44 | 38.32 | -0.93% | 24,090 |
| Jan 26, 2026 | 39.40 | 39.45 | 38.28 | 38.80 | 38.68 | -0.33% | 1,039 |
| Jan 23, 2026 | 38.50 | 39.10 | 38.49 | 38.93 | 38.81 | 2.23% | 1,291 |
| Jan 22, 2026 | 38.93 | 38.93 | 37.48 | 38.08 | 37.96 | -1.19% | 2,108 |
| Jan 21, 2026 | 38.21 | 38.89 | 37.98 | 38.54 | 38.42 | 1.88% | 2,787 |
| Jan 20, 2026 | 38.20 | 38.25 | 37.83 | 37.83 | 37.71 | -1.84% | 8,652 |
| Jan 19, 2026 | 38.20 | 38.55 | 38.20 | 38.54 | 38.42 | 0.50% | 178 |
| Jan 16, 2026 | 38.84 | 38.84 | 38.20 | 38.35 | 38.23 | -1.26% | 2,291 |
| Jan 15, 2026 | 39.30 | 39.30 | 38.45 | 38.84 | 38.72 | -1.84% | 2,252 |
| Jan 14, 2026 | 39.12 | 40.53 | 39.03 | 39.57 | 39.45 | 2.06% | 9,943 |
| Jan 13, 2026 | 37.61 | 39.52 | 37.61 | 38.77 | 38.65 | 1.23% | 3,510 |
| Jan 12, 2026 | 38.51 | 38.65 | 37.90 | 38.30 | 38.18 | 0.26% | 2,277 |
| Jan 9, 2026 | 39.22 | 39.22 | 38.20 | 38.20 | 38.08 | -1.62% | 2,584 |
| Jan 8, 2026 | 37.05 | 39.19 | 36.99 | 38.83 | 38.71 | 5.26% | 6,745 |
| Jan 7, 2026 | 37.81 | 37.81 | 36.68 | 36.89 | 36.78 | -1.44% | 7,111 |
| Jan 6, 2026 | 37.52 | 37.72 | 36.93 | 37.43 | 37.32 | -0.24% | 28,034 |
| Jan 5, 2026 | 38.80 | 39.16 | 36.50 | 37.52 | 37.41 | -2.09% | 1,789 |
| Jan 2, 2026 | 38.19 | 38.50 | 37.12 | 38.32 | 38.20 | 0.97% | 1,709 |
| Dec 30, 2025 | 37.40 | 38.04 | 37.40 | 37.95 | 37.83 | 1.36% | 7,162 |
| Dec 29, 2025 | 37.10 | 37.55 | 37.10 | 37.44 | 37.33 | 2.60% | 2,381 |
| Dec 26, 2025 | 37.08 | 37.08 | 36.40 | 36.49 | 36.38 | -1.33% | 1,821 |
| Dec 23, 2025 | 36.74 | 37.63 | 36.68 | 36.98 | 36.87 | -1.36% | 2,852 |
| Dec 22, 2025 | 36.87 | 37.49 | 36.87 | 37.49 | 37.38 | 2.26% | 3,934 |
| Dec 19, 2025 | 36.63 | 36.87 | 36.53 | 36.66 | 36.55 | 0.08% | 2,637 |
| Dec 18, 2025 | 37.39 | 37.42 | 36.40 | 36.63 | 36.52 | -2.35% | 1,788 |
| Dec 17, 2025 | 36.11 | 37.51 | 36.08 | 37.51 | 37.40 | 5.72% | 2,645 |
| Dec 16, 2025 | 37.00 | 37.00 | 35.39 | 35.48 | 35.37 | -1.74% | 7,151 |
| Dec 15, 2025 | 36.95 | 37.45 | 35.97 | 36.11 | 36.00 | -2.27% | 2,145 |
| Dec 12, 2025 | 37.15 | 37.15 | 36.94 | 36.95 | 36.84 | -0.05% | 1,545 |
| Dec 11, 2025 | 37.71 | 37.71 | 36.83 | 36.97 | 36.86 | -2.71% | 6,282 |
| Dec 10, 2025 | 37.67 | 38.00 | 37.51 | 38.00 | 37.88 | 1.33% | 7,578 |
| Dec 9, 2025 | 37.00 | 37.96 | 37.00 | 37.50 | 37.39 | 1.08% | 23,501 |
| Dec 8, 2025 | 37.86 | 38.89 | 37.10 | 37.10 | 36.84 | - | 8,758 |
| Dec 5, 2025 | 37.85 | 38.97 | 37.10 | 37.10 | 36.84 | -1.85% | 2,215 |
| Dec 4, 2025 | 37.72 | 37.80 | 37.62 | 37.80 | 37.54 | 0.11% | 473 |
| Dec 3, 2025 | 37.64 | 37.90 | 37.40 | 37.76 | 37.50 | 1.26% | 519 |
| Dec 2, 2025 | 37.99 | 37.99 | 37.00 | 37.29 | 37.03 | -1.45% | 1,503 |
| Dec 1, 2025 | 37.24 | 38.08 | 37.24 | 37.84 | 37.58 | 1.18% | 314 |
| Nov 28, 2025 | 37.00 | 37.67 | 36.86 | 37.40 | 37.14 | -0.37% | 457 |