Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.14	49.99	49.14	49.79	-	1.90%	4,199
Apr 27, 2026	48.91	49.27	48.73	48.86	48.86	0.41%	4,931
Apr 24, 2026	49.50	49.61	48.47	48.66	48.66	-0.27%	6,597
Apr 23, 2026	48.99	49.40	48.59	48.79	48.79	1.15%	13,753
Apr 22, 2026	47.09	48.40	47.09	48.24	48.24	2.36%	6,652
Apr 21, 2026	46.27	47.22	46.18	47.13	47.13	1.85%	10,622
Apr 20, 2026	46.79	47.02	45.88	46.27	46.27	4.32%	8,661
Apr 17, 2026	48.15	48.38	44.00	44.36	44.36	-7.62%	28,139
Apr 16, 2026	47.29	48.22	47.29	48.02	48.02	1.01%	6,257
Apr 15, 2026	46.85	47.64	46.66	47.54	47.54	1.01%	12,545
Apr 14, 2026	48.87	49.01	46.72	47.06	47.06	-6.12%	13,026
Apr 13, 2026	51.23	51.37	49.61	50.13	50.13	0.91%	14,978
Apr 10, 2026	49.83	50.34	49.16	49.68	49.68	-2.82%	14,721
Apr 9, 2026	51.56	52.07	51.08	51.12	51.12	1.59%	10,318
Apr 8, 2026	49.49	50.41	48.06	50.32	50.32	-8.06%	80,369
Apr 7, 2026	54.94	55.25	54.30	54.73	54.73	0.29%	6,850
Apr 2, 2026	55.50	57.23	54.35	54.57	54.57	1.62%	29,544
Apr 1, 2026	53.81	56.26	53.43	53.70	53.70	-7.95%	68,546
Mar 31, 2026	57.75	58.48	56.94	58.34	58.34	-0.19%	9,954
Mar 30, 2026	57.30	58.45	57.22	58.45	58.45	2.27%	16,699
Mar 27, 2026	55.91	57.15	55.71	57.15	57.15	3.48%	33,256
Mar 26, 2026	53.95	55.23	53.95	55.23	55.23	4.07%	12,920
Mar 25, 2026	52.03	53.39	51.27	53.07	53.07	-0.32%	23,848
Mar 24, 2026	51.59	53.55	51.59	53.24	53.24	2.78%	17,808
Mar 23, 2026	53.53	53.76	48.34	51.80	51.80	-2.06%	67,966
Mar 20, 2026	51.75	53.07	51.22	52.89	52.89	1.50%	9,237
Mar 19, 2026	51.24	52.62	51.10	52.11	52.11	2.74%	10,277
Mar 18, 2026	49.53	50.88	49.40	50.72	50.72	1.18%	7,062
Mar 17, 2026	50.28	50.49	49.77	50.13	50.13	0.20%	4,604
Mar 16, 2026	51.48	51.48	49.56	50.03	50.03	-1.05%	13,841
Mar 13, 2026	51.44	51.65	49.98	50.56	50.56	-0.96%	24,808
Mar 12, 2026	48.20	51.19	48.20	51.05	51.05	7.68%	30,022
Mar 11, 2026	46.00	47.42	45.86	47.41	47.41	4.17%	15,731
Mar 10, 2026	45.72	46.40	45.39	45.51	45.51	-4.68%	22,812
Mar 9, 2026	48.29	48.42	46.89	47.75	47.52	2.75%	21,806
Mar 6, 2026	46.48	47.71	46.08	46.47	46.25	-0.82%	21,378
Mar 5, 2026	46.76	47.06	45.81	46.85	46.63	2.28%	4,658
Mar 4, 2026	46.64	46.64	44.92	45.81	45.59	-3.01%	18,439
Mar 3, 2026	48.12	48.80	45.97	47.23	47.00	1.47%	42,115
Mar 2, 2026	48.99	49.00	45.67	46.54	46.32	5.49%	67,353
Feb 27, 2026	43.55	44.89	43.20	44.12	43.91	0.43%	11,962
Feb 26, 2026	43.06	44.00	42.23	43.93	43.72	1.97%	10,614
Feb 25, 2026	44.02	44.17	42.99	43.08	42.88	-1.29%	6,199
Feb 24, 2026	44.31	44.68	43.56	43.65	43.44	-2.13%	14,608
Feb 23, 2026	43.51	45.17	43.49	44.60	44.39	3.56%	5,074
Feb 20, 2026	44.24	44.25	42.97	43.06	42.86	-0.87%	12,304
Feb 19, 2026	41.27	44.00	41.20	43.44	43.24	9.50%	16,715
Feb 18, 2026	38.89	39.67	38.86	39.67	39.48	3.01%	3,594
Feb 17, 2026	39.15	39.67	38.24	38.51	38.33	-2.23%	3,228
Feb 16, 2026	38.91	39.60	38.78	39.39	39.20	0.79%	2,608
Feb 13, 2026	38.23	39.22	38.05	39.08	38.90	0.60%	3,435
Feb 12, 2026	39.87	39.87	38.85	38.85	38.66	-2.84%	1,899
Feb 11, 2026	39.06	40.00	39.06	39.98	39.79	3.00%	8,748
Feb 10, 2026	39.16	39.35	38.72	38.82	38.63	-0.61%	3,615
Feb 9, 2026	38.88	39.12	38.87	39.06	38.87	0.21%	1,388
Feb 6, 2026	37.96	39.18	37.96	38.98	38.79	2.40%	7,078
Feb 5, 2026	39.29	39.54	38.06	38.06	37.88	-2.71%	7,130
Feb 4, 2026	38.10	39.16	37.97	39.12	38.94	4.19%	6,476
Feb 3, 2026	37.08	37.63	36.51	37.55	37.37	-0.07%	7,110
Feb 2, 2026	36.97	37.68	36.90	37.57	37.39	-1.62%	7,042
Jan 30, 2026	37.75	38.23	37.50	38.19	38.01	-0.88%	6,365
Jan 29, 2026	37.92	39.18	37.75	38.53	38.35	2.39%	16,352
Jan 28, 2026	37.42	37.70	37.20	37.63	37.45	2.20%	5,769
Jan 27, 2026	37.01	37.05	36.77	36.82	36.65	0.01%	8,607
Jan 26, 2026	37.62	37.90	36.76	36.82	36.64	-1.91%	14,680
Jan 23, 2026	36.90	37.85	36.70	37.53	37.35	3.46%	14,324
Jan 22, 2026	37.51	37.51	36.14	36.28	36.10	-2.49%	5,027
Jan 21, 2026	36.37	37.28	36.24	37.20	37.03	2.10%	11,650
Jan 20, 2026	36.38	36.50	36.10	36.44	36.26	-1.26%	9,618
Jan 19, 2026	36.96	37.46	36.63	36.90	36.73	-0.14%	22,776
Jan 16, 2026	37.42	37.50	36.86	36.95	36.78	-2.27%	7,131
Jan 15, 2026	37.94	37.94	37.29	37.81	37.63	-1.46%	11,910
Jan 14, 2026	37.19	38.39	36.96	38.37	38.19	2.95%	9,477
Jan 13, 2026	36.65	37.75	36.60	37.27	37.09	2.00%	6,852
Jan 12, 2026	36.77	36.83	36.31	36.54	36.37	-1.30%	11,438
Jan 9, 2026	37.04	37.60	36.81	37.02	36.85	3.41%	8,412
Jan 8, 2026	35.01	35.84	35.01	35.80	35.63	1.52%	4,372
Jan 7, 2026	35.73	35.87	34.98	35.27	35.10	-1.73%	4,780
Jan 6, 2026	35.10	36.00	35.10	35.89	35.72	3.37%	5,317
Jan 5, 2026	37.10	37.14	34.57	34.72	34.55	-2.64%	21,660
Jan 2, 2026	35.20	35.70	35.07	35.66	35.49	3.41%	5,455
Dec 30, 2025	34.22	34.51	34.22	34.48	34.32	0.47%	2,172
Dec 29, 2025	34.00	34.32	33.83	34.32	34.16	1.42%	15,691
Dec 23, 2025	34.19	34.32	33.82	33.84	33.68	-0.97%	4,842
Dec 22, 2025	34.09	34.32	33.78	34.17	34.01	0.38%	6,153
Dec 19, 2025	34.00	34.22	33.95	34.04	33.88	-0.16%	1,466
Dec 18, 2025	35.20	35.20	34.00	34.10	33.93	0.49%	1,811
Dec 17, 2025	33.53	34.06	33.09	33.93	33.77	2.52%	9,250
Dec 16, 2025	33.96	34.00	32.98	33.10	32.94	-2.79%	6,017
Dec 15, 2025	35.07	35.14	34.05	34.05	33.89	-2.70%	2,113
Dec 12, 2025	35.05	35.29	34.95	34.99	34.83	-0.71%	8,061
Dec 11, 2025	35.35	35.52	34.90	35.24	35.07	-0.98%	2,383
Dec 10, 2025	35.68	35.72	35.41	35.59	35.42	-0.41%	5,574
Dec 9, 2025	35.60	35.74	35.16	35.74	35.36	-0.58%	2,842
Dec 8, 2025	37.13	37.13	35.71	35.95	35.57	-2.61%	7,513
Dec 5, 2025	36.54	37.09	36.54	36.91	36.52	0.92%	1,585
Dec 4, 2025	36.63	36.63	36.28	36.58	36.19	-0.34%	3,854
Dec 3, 2025	35.53	36.70	35.53	36.70	36.32	1.30%	5,578
Dec 2, 2025	36.43	36.52	35.70	36.23	35.85	-0.85%	2,921
Dec 1, 2025	36.36	36.71	36.28	36.54	36.16	0.41%	2,105