Occidental Petroleum Corporation (LON:0KAK)
London
· Delayed Price · Currency is GBP · Price in USD 42.85
+0.29 (0.67%)
At close: Dec 5, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.65 | 43.19 | 42.42 | 42.85 | 42.85 | 0.67% | 17,206 |
| Dec 4, 2025 | 42.52 | 42.76 | 42.32 | 42.57 | 42.57 | -0.42% | 23,276 |
| Dec 3, 2025 | 42.04 | 42.90 | 42.00 | 42.75 | 42.75 | 1.83% | 18,189 |
| Dec 2, 2025 | 42.27 | 42.61 | 41.43 | 41.98 | 41.98 | -1.43% | 13,467 |
| Dec 1, 2025 | 42.17 | 42.74 | 41.65 | 42.59 | 42.59 | 1.35% | 39,046 |
| Nov 28, 2025 | 41.55 | 42.32 | 41.30 | 42.02 | 42.02 | 0.84% | 9,582 |
| Nov 26, 2025 | 41.46 | 41.98 | 41.28 | 41.67 | 41.67 | 0.51% | 24,749 |
| Nov 25, 2025 | 41.32 | 41.49 | 40.90 | 41.46 | 41.46 | -0.14% | 39,240 |
| Nov 24, 2025 | 41.55 | 41.58 | 40.64 | 41.52 | 41.52 | 0.43% | 23,949 |
| Nov 21, 2025 | 41.13 | 41.52 | 40.42 | 41.34 | 41.34 | -0.01% | 21,919 |
| Nov 20, 2025 | 41.40 | 42.54 | 41.20 | 41.35 | 41.35 | -0.40% | 37,542 |
| Nov 19, 2025 | 42.40 | 42.49 | 40.94 | 41.51 | 41.51 | -2.21% | 27,787 |
| Nov 18, 2025 | 41.48 | 42.62 | 41.19 | 42.45 | 42.45 | 0.60% | 21,197 |
| Nov 17, 2025 | 42.54 | 43.01 | 42.19 | 42.19 | 42.19 | -1.19% | 29,873 |
| Nov 14, 2025 | 42.16 | 43.08 | 41.93 | 42.70 | 42.70 | 1.97% | 20,359 |
| Nov 13, 2025 | 41.90 | 42.40 | 41.65 | 41.88 | 41.88 | -0.06% | 36,594 |
| Nov 12, 2025 | 41.89 | 42.14 | 41.35 | 41.90 | 41.90 | -0.55% | 39,300 |
| Nov 11, 2025 | 41.60 | 43.40 | 41.51 | 42.13 | 42.13 | 1.67% | 64,090 |
| Nov 10, 2025 | 41.61 | 42.05 | 40.91 | 41.44 | 41.44 | 1.57% | 25,910 |
| Nov 7, 2025 | 40.36 | 41.15 | 40.21 | 40.80 | 40.80 | 1.65% | 27,064 |
| Nov 6, 2025 | 39.96 | 40.66 | 39.83 | 40.14 | 40.14 | 0.27% | 44,653 |
| Nov 5, 2025 | 40.10 | 40.40 | 40.00 | 40.03 | 40.03 | -0.42% | 33,003 |
| Nov 4, 2025 | 40.82 | 40.82 | 39.76 | 40.20 | 40.20 | -1.49% | 41,374 |
| Nov 3, 2025 | 41.03 | 41.45 | 40.34 | 40.81 | 40.81 | -1.14% | 33,928 |
| Oct 31, 2025 | 40.70 | 41.33 | 40.52 | 41.28 | 41.28 | 0.68% | 17,759 |
| Oct 30, 2025 | 40.62 | 41.31 | 40.10 | 41.00 | 41.00 | 0.71% | 39,002 |
| Oct 29, 2025 | 41.06 | 41.35 | 40.51 | 40.71 | 40.71 | -0.68% | 152,860 |
| Oct 28, 2025 | 42.23 | 42.25 | 40.99 | 40.99 | 40.99 | -2.94% | 45,935 |
| Oct 27, 2025 | 42.86 | 43.00 | 42.12 | 42.23 | 42.23 | -1.03% | 16,572 |
| Oct 24, 2025 | 42.94 | 43.29 | 42.53 | 42.67 | 42.67 | -1.17% | 41,428 |
| Oct 23, 2025 | 41.73 | 43.36 | 41.73 | 43.18 | 43.18 | 5.28% | 54,095 |
| Oct 22, 2025 | 40.94 | 41.62 | 40.91 | 41.01 | 41.01 | 0.37% | 29,200 |
| Oct 21, 2025 | 40.91 | 41.34 | 40.62 | 40.86 | 40.86 | -0.51% | 24,578 |
| Oct 20, 2025 | 41.01 | 41.43 | 40.88 | 41.07 | 41.07 | 0.52% | 42,960 |
| Oct 17, 2025 | 40.88 | 41.18 | 40.28 | 40.86 | 40.86 | 0.52% | 30,092 |
| Oct 16, 2025 | 41.81 | 42.17 | 40.63 | 40.65 | 40.65 | -2.73% | 38,832 |
| Oct 15, 2025 | 42.37 | 42.83 | 41.66 | 41.79 | 41.79 | -1.72% | 26,276 |
| Oct 14, 2025 | 42.59 | 42.59 | 41.40 | 42.52 | 42.52 | 0.31% | 20,247 |
| Oct 13, 2025 | 42.30 | 43.17 | 42.04 | 42.39 | 42.39 | -0.93% | 26,472 |
| Oct 10, 2025 | 44.67 | 44.79 | 42.62 | 42.79 | 42.79 | -3.95% | 62,321 |
| Oct 9, 2025 | 44.95 | 45.75 | 44.50 | 44.55 | 44.55 | -1.23% | 25,774 |
| Oct 8, 2025 | 45.20 | 45.57 | 44.69 | 45.10 | 45.10 | 0.36% | 40,222 |
| Oct 7, 2025 | 45.50 | 45.51 | 44.83 | 44.94 | 44.94 | -1.62% | 21,240 |
| Oct 6, 2025 | 45.28 | 45.98 | 44.66 | 45.68 | 45.68 | 1.76% | 126,824 |
| Oct 3, 2025 | 44.52 | 45.31 | 44.52 | 44.89 | 44.89 | 1.85% | 103,720 |
| Oct 2, 2025 | 47.92 | 49.15 | 43.85 | 44.08 | 44.08 | -6.96% | 188,270 |
| Oct 1, 2025 | 47.86 | 48.00 | 47.13 | 47.37 | 47.37 | 1.59% | 60,440 |
| Sep 30, 2025 | 48.11 | 48.11 | 46.45 | 46.63 | 46.63 | -2.77% | 59,576 |
| Sep 29, 2025 | 49.00 | 49.50 | 47.61 | 47.96 | 47.96 | 0.57% | 51,333 |
| Sep 26, 2025 | 46.98 | 48.51 | 46.85 | 47.68 | 47.68 | 1.81% | 68,480 |
| Sep 25, 2025 | 47.00 | 47.17 | 46.47 | 46.84 | 46.84 | -0.31% | 27,582 |
| Sep 24, 2025 | 46.53 | 47.44 | 46.44 | 46.98 | 46.98 | 1.20% | 42,360 |
| Sep 23, 2025 | 45.72 | 47.22 | 45.65 | 46.42 | 46.42 | 1.27% | 31,335 |
| Sep 22, 2025 | 46.21 | 46.41 | 45.48 | 45.84 | 45.84 | -0.61% | 21,676 |
| Sep 19, 2025 | 47.36 | 47.36 | 45.99 | 46.12 | 46.12 | -2.02% | 15,881 |
| Sep 18, 2025 | 47.26 | 47.67 | 46.78 | 47.07 | 47.07 | -1.22% | 18,524 |
| Sep 17, 2025 | 47.60 | 47.96 | 46.96 | 47.65 | 47.65 | -0.13% | 17,623 |
| Sep 16, 2025 | 45.63 | 47.80 | 45.45 | 47.72 | 47.72 | 5.15% | 44,763 |
| Sep 15, 2025 | 45.85 | 46.00 | 45.30 | 45.38 | 45.38 | -0.90% | 18,196 |
| Sep 12, 2025 | 45.93 | 46.50 | 45.75 | 45.79 | 45.79 | -0.53% | 9,329 |
| Sep 11, 2025 | 46.31 | 46.31 | 45.58 | 46.03 | 46.03 | -0.01% | 14,600 |
| Sep 10, 2025 | 45.21 | 46.04 | 44.99 | 46.04 | 46.04 | 0.85% | 46,506 |
| Sep 9, 2025 | 45.50 | 46.16 | 45.31 | 45.65 | 45.41 | 1.50% | 11,843 |
| Sep 8, 2025 | 46.16 | 46.41 | 44.77 | 44.98 | 44.74 | -1.11% | 49,395 |
| Sep 5, 2025 | 46.59 | 46.74 | 45.24 | 45.48 | 45.24 | -2.59% | 21,528 |
| Sep 4, 2025 | 46.05 | 46.80 | 45.82 | 46.69 | 46.44 | 0.69% | 20,910 |
| Sep 3, 2025 | 47.95 | 47.99 | 46.06 | 46.37 | 46.13 | -3.50% | 27,669 |
| Sep 2, 2025 | 47.91 | 48.11 | 47.17 | 48.06 | 47.80 | 0.91% | 25,283 |
| Aug 29, 2025 | 47.48 | 48.02 | 47.06 | 47.62 | 47.37 | 0.25% | 25,241 |
| Aug 28, 2025 | 46.73 | 47.56 | 46.61 | 47.50 | 47.25 | 1.26% | 20,469 |
| Aug 27, 2025 | 46.07 | 47.11 | 45.75 | 46.91 | 46.66 | 2.47% | 45,814 |
| Aug 26, 2025 | 46.36 | 46.40 | 45.56 | 45.78 | 45.54 | -1.10% | 18,511 |
| Aug 25, 2025 | 45.82 | 46.34 | 45.56 | 46.29 | 46.04 | 1.07% | 11,381 |
| Aug 22, 2025 | 44.57 | 45.98 | 44.46 | 45.80 | 45.56 | 2.23% | 64,461 |
| Aug 21, 2025 | 44.27 | 44.80 | 43.82 | 44.80 | 44.57 | 1.25% | 20,149 |
| Aug 20, 2025 | 43.86 | 44.34 | 43.64 | 44.25 | 44.01 | 0.94% | 16,512 |
| Aug 19, 2025 | 44.08 | 44.65 | 43.81 | 43.84 | 43.60 | -1.07% | 20,969 |
| Aug 18, 2025 | 44.44 | 44.60 | 43.68 | 44.31 | 44.08 | -1.09% | 24,095 |
| Aug 15, 2025 | 44.57 | 45.05 | 44.31 | 44.80 | 44.57 | 0.56% | 13,502 |
| Aug 14, 2025 | 44.66 | 44.79 | 43.99 | 44.55 | 44.32 | 0.33% | 29,110 |
| Aug 13, 2025 | 44.17 | 44.64 | 43.95 | 44.40 | 44.17 | 0.33% | 13,620 |
| Aug 12, 2025 | 43.90 | 44.73 | 43.61 | 44.26 | 44.02 | 1.01% | 16,412 |
| Aug 11, 2025 | 44.28 | 44.57 | 43.63 | 43.81 | 43.58 | -1.17% | 9,988 |
| Aug 8, 2025 | 43.66 | 44.71 | 43.50 | 44.33 | 44.10 | - | 19,324 |
| Aug 7, 2025 | 42.95 | 45.11 | 42.86 | 44.33 | 44.10 | 3.64% | 50,028 |
| Aug 6, 2025 | 43.15 | 43.76 | 42.76 | 42.78 | 42.55 | 0.18% | 28,284 |
| Aug 5, 2025 | 42.94 | 43.08 | 42.45 | 42.70 | 42.48 | -0.16% | 20,302 |
| Aug 4, 2025 | 43.50 | 43.71 | 42.67 | 42.77 | 42.54 | -0.97% | 12,000 |
| Aug 1, 2025 | 44.03 | 44.03 | 42.60 | 43.19 | 42.96 | -1.93% | 16,119 |
| Jul 31, 2025 | 44.30 | 44.79 | 43.81 | 44.04 | 43.81 | -1.63% | 17,770 |
| Jul 30, 2025 | 45.52 | 45.60 | 44.66 | 44.77 | 44.53 | -1.02% | 46,858 |
| Jul 29, 2025 | 45.21 | 45.52 | 44.68 | 45.23 | 44.99 | -0.29% | 15,644 |
| Jul 28, 2025 | 44.94 | 45.59 | 44.86 | 45.37 | 45.13 | 1.08% | 17,547 |
| Jul 25, 2025 | 44.62 | 44.98 | 44.31 | 44.88 | 44.65 | 1.15% | 17,833 |
| Jul 24, 2025 | 44.28 | 44.86 | 44.10 | 44.37 | 44.14 | 0.25% | 24,402 |
| Jul 23, 2025 | 43.62 | 44.44 | 43.50 | 44.26 | 44.03 | 1.51% | 16,426 |
| Jul 22, 2025 | 42.91 | 43.79 | 42.91 | 43.60 | 43.37 | 1.05% | 20,857 |
| Jul 21, 2025 | 43.69 | 43.88 | 43.10 | 43.15 | 42.92 | -0.84% | 20,540 |
| Jul 18, 2025 | 43.75 | 44.52 | 43.27 | 43.52 | 43.29 | 0.12% | 15,540 |
| Jul 17, 2025 | 42.69 | 43.58 | 42.37 | 43.47 | 43.24 | 1.61% | 18,546 |