Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.03	56.20	54.31	54.52	-	0.12%	16,248
Mar 6, 2026	53.20	55.17	53.20	54.45	54.45	1.25%	136,552
Mar 5, 2026	53.52	54.60	53.07	53.78	53.78	1.07%	70,292
Mar 4, 2026	53.11	53.98	52.22	53.21	53.21	-1.65%	95,478
Mar 3, 2026	55.19	56.60	53.07	54.10	54.10	0.82%	253,101
Mar 2, 2026	57.50	58.45	53.33	53.66	53.66	1.50%	317,613
Feb 27, 2026	51.19	53.04	51.12	52.87	52.87	2.95%	40,656
Feb 26, 2026	50.90	51.96	49.81	51.35	51.35	1.10%	86,387
Feb 25, 2026	52.06	52.18	50.60	50.79	50.79	-1.84%	40,240
Feb 24, 2026	52.47	52.65	51.10	51.75	51.75	-0.72%	52,769
Feb 23, 2026	51.70	53.31	50.91	52.12	52.12	2.00%	65,036
Feb 20, 2026	51.58	52.18	50.61	51.10	51.10	-0.43%	120,911
Feb 19, 2026	48.51	51.85	48.01	51.32	51.32	8.46%	195,494
Feb 18, 2026	46.00	47.40	46.00	47.32	47.32	3.76%	47,614
Feb 17, 2026	46.40	47.00	45.07	45.60	45.60	-1.51%	29,682
Feb 16, 2026	46.30	46.30	46.30	46.30	46.30	-	372
Feb 13, 2026	45.38	46.53	45.00	46.30	46.30	1.80%	20,684
Feb 12, 2026	47.27	47.59	44.88	45.48	45.48	-3.77%	34,834
Feb 11, 2026	46.49	47.69	46.41	47.26	47.26	1.81%	39,163
Feb 10, 2026	46.68	46.80	46.08	46.42	46.42	-0.47%	20,056
Feb 9, 2026	46.20	46.79	45.99	46.64	46.64	1.28%	21,442
Feb 6, 2026	44.33	46.29	44.07	46.05	46.05	1.50%	47,788
Feb 5, 2026	46.18	46.70	44.54	45.37	45.37	-2.53%	39,952
Feb 4, 2026	45.30	46.68	44.89	46.55	46.55	4.94%	62,297
Feb 3, 2026	43.73	44.80	43.32	44.35	44.35	0.37%	46,066
Feb 2, 2026	43.55	45.38	43.50	44.19	44.19	-1.73%	61,645
Jan 30, 2026	45.52	45.60	44.33	44.97	44.97	-2.03%	47,789
Jan 29, 2026	45.26	46.93	44.52	45.90	45.90	2.39%	120,015
Jan 28, 2026	44.79	45.17	44.56	44.83	44.83	1.00%	35,975
Jan 27, 2026	43.90	44.58	43.40	44.38	44.38	0.85%	34,059
Jan 26, 2026	44.59	44.90	43.63	44.01	44.01	-0.46%	39,466
Jan 23, 2026	43.28	44.44	42.94	44.21	44.21	2.61%	27,855
Jan 22, 2026	43.76	43.79	42.35	43.09	43.09	-1.01%	23,914
Jan 21, 2026	42.27	43.95	42.27	43.53	43.53	2.97%	42,432
Jan 20, 2026	42.63	42.92	42.20	42.27	42.27	-1.08%	40,868
Jan 16, 2026	43.30	43.65	42.67	42.73	42.73	-1.10%	22,345
Jan 15, 2026	44.34	44.50	42.80	43.21	43.21	-3.34%	34,327
Jan 14, 2026	43.25	44.77	43.10	44.70	44.70	1.66%	77,039
Jan 13, 2026	42.77	44.13	42.51	43.97	43.97	3.14%	59,817
Jan 12, 2026	42.96	43.22	42.26	42.63	42.63	-0.58%	28,164
Jan 9, 2026	43.20	43.80	42.75	42.88	42.88	-0.65%	39,509
Jan 8, 2026	41.01	43.25	40.59	43.16	43.16	4.76%	47,722
Jan 7, 2026	41.64	42.15	40.75	41.20	41.20	-0.85%	19,465
Jan 6, 2026	41.25	42.22	41.00	41.56	41.56	0.02%	40,070
Jan 5, 2026	42.35	45.00	40.39	41.55	41.55	-2.52%	146,837
Jan 2, 2026	41.18	42.62	41.00	42.62	42.62	3.56%	34,588
Dec 31, 2025	41.44	41.60	40.99	41.15	41.15	-0.79%	17,177
Dec 30, 2025	40.50	41.49	40.21	41.48	41.48	3.10%	47,521
Dec 29, 2025	39.82	40.48	39.82	40.23	40.23	0.55%	133,873
Dec 24, 2025	40.08	40.20	39.95	40.01	40.01	-0.27%	13,693
Dec 23, 2025	40.28	40.50	39.74	40.12	40.12	0.17%	27,624
Dec 22, 2025	39.50	40.44	39.50	40.05	40.05	0.89%	35,470
Dec 19, 2025	39.99	40.23	39.66	39.70	39.70	0.24%	13,877
Dec 18, 2025	40.63	40.90	39.60	39.60	39.60	-1.76%	32,313
Dec 17, 2025	39.06	40.31	39.06	40.31	40.31	3.18%	57,418
Dec 16, 2025	39.99	39.99	38.80	39.07	39.07	-2.00%	55,899
Dec 15, 2025	40.85	41.38	39.77	39.87	39.87	-2.65%	43,446
Dec 12, 2025	41.34	41.52	40.94	40.95	40.95	-0.31%	22,496
Dec 11, 2025	41.81	41.85	40.98	41.08	41.08	-0.60%	29,128
Dec 10, 2025	41.41	41.64	41.18	41.33	41.33	-0.66%	16,043
Dec 9, 2025	41.25	41.75	41.03	41.60	41.36	0.64%	26,033
Dec 8, 2025	42.53	42.65	41.20	41.34	41.10	-3.54%	45,974
Dec 5, 2025	42.65	43.19	42.42	42.85	42.60	0.67%	17,206
Dec 4, 2025	42.52	42.76	42.32	42.57	42.32	-0.42%	23,276
Dec 3, 2025	42.04	42.90	42.00	42.75	42.50	1.83%	18,189
Dec 2, 2025	42.27	42.61	41.43	41.98	41.74	-1.43%	13,467
Dec 1, 2025	42.17	42.74	41.65	42.59	42.34	1.35%	39,046
Nov 28, 2025	41.55	42.32	41.30	42.02	41.78	0.84%	9,582
Nov 26, 2025	41.46	41.98	41.28	41.67	41.43	0.51%	24,749
Nov 25, 2025	41.32	41.49	40.90	41.46	41.22	-0.14%	39,240
Nov 24, 2025	41.55	41.58	40.64	41.52	41.28	0.43%	23,949
Nov 21, 2025	41.13	41.52	40.42	41.34	41.10	-0.01%	21,919
Nov 20, 2025	41.40	42.54	41.20	41.35	41.11	-0.40%	37,542
Nov 19, 2025	42.40	42.49	40.94	41.51	41.27	-2.21%	27,787
Nov 18, 2025	41.48	42.62	41.19	42.45	42.20	0.60%	21,197
Nov 17, 2025	42.54	43.01	42.19	42.19	41.95	-1.19%	29,873
Nov 14, 2025	42.16	43.08	41.93	42.70	42.45	1.97%	20,359
Nov 13, 2025	41.90	42.40	41.65	41.88	41.63	-0.06%	36,594
Nov 12, 2025	41.89	42.14	41.35	41.90	41.66	-0.55%	39,300
Nov 11, 2025	41.60	43.40	41.51	42.13	41.89	1.67%	64,090
Nov 10, 2025	41.61	42.05	40.91	41.44	41.20	1.57%	25,910
Nov 7, 2025	40.36	41.15	40.21	40.80	40.56	1.65%	27,064
Nov 6, 2025	39.96	40.66	39.83	40.14	39.91	0.27%	44,653
Nov 5, 2025	40.10	40.40	40.00	40.03	39.80	-0.42%	33,003
Nov 4, 2025	40.82	40.82	39.76	40.20	39.97	-1.49%	41,374
Nov 3, 2025	41.03	41.45	40.34	40.81	40.57	-1.14%	33,928
Oct 31, 2025	40.70	41.33	40.52	41.28	41.04	0.68%	17,759
Oct 30, 2025	40.62	41.31	40.10	41.00	40.76	0.71%	39,002
Oct 29, 2025	41.06	41.35	40.51	40.71	40.47	-0.68%	152,860
Oct 28, 2025	42.23	42.25	40.99	40.99	40.75	-2.94%	45,935
Oct 27, 2025	42.86	43.00	42.12	42.23	41.99	-1.03%	16,572
Oct 24, 2025	42.94	43.29	42.53	42.67	42.42	-1.17%	41,428
Oct 23, 2025	41.73	43.36	41.73	43.18	42.93	5.28%	54,095
Oct 22, 2025	40.94	41.62	40.91	41.01	40.77	0.37%	29,200
Oct 21, 2025	40.91	41.34	40.62	40.86	40.62	-0.51%	24,578
Oct 20, 2025	41.01	41.43	40.88	41.07	40.83	0.52%	42,960
Oct 17, 2025	40.88	41.18	40.28	40.86	40.62	0.52%	30,092
Oct 16, 2025	41.81	42.17	40.63	40.65	40.41	-2.73%	38,832
Oct 15, 2025	42.37	42.83	41.66	41.79	41.55	-1.72%	26,276
Oct 14, 2025	42.59	42.59	41.40	42.52	42.27	0.31%	20,247