Occidental Petroleum Corporation (LON:0KAK)
London
· Delayed Price · Currency is GBP · Price in USD 55.09
+0.58 (1.07%)
Mar 9, 2026, 5:10 PM GMT
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 |