Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.38	58.96	57.31	57.99	-	1.12%	7,821
Apr 27, 2026	57.47	58.00	56.95	57.35	57.35	1.15%	108,821
Apr 24, 2026	57.82	58.30	56.50	56.70	56.70	-1.77%	37,337
Apr 23, 2026	56.92	58.01	56.83	57.72	57.72	1.71%	42,711
Apr 22, 2026	55.89	56.98	55.35	56.75	56.75	1.27%	52,780
Apr 21, 2026	54.49	56.28	54.25	56.04	56.04	2.19%	82,710
Apr 20, 2026	56.02	56.33	53.83	54.84	54.84	2.22%	79,409
Apr 17, 2026	56.66	57.00	51.96	53.65	53.65	-5.50%	157,413
Apr 16, 2026	55.62	57.05	55.60	56.77	56.77	1.16%	71,065
Apr 15, 2026	55.20	56.40	54.67	56.12	56.12	1.59%	76,821
Apr 14, 2026	57.49	58.18	55.15	55.24	55.24	-4.48%	120,808
Apr 13, 2026	59.90	62.50	57.76	57.83	57.83	-0.67%	135,131
Apr 10, 2026	58.30	58.88	57.50	58.22	58.22	-0.78%	64,295
Apr 9, 2026	58.26	60.83	58.24	58.68	58.68	-0.28%	97,962
Apr 8, 2026	58.20	59.23	56.30	58.84	58.84	-6.47%	213,663
Apr 7, 2026	63.37	64.28	62.43	62.91	62.91	0.38%	81,830
Apr 2, 2026	61.23	66.01	61.10	62.67	62.67	1.55%	191,157
Apr 1, 2026	64.10	65.55	61.16	61.71	61.71	-3.25%	178,968
Mar 31, 2026	66.78	67.43	62.75	63.79	63.79	-3.78%	159,539
Mar 30, 2026	66.01	68.38	65.52	66.29	66.29	1.33%	95,062
Mar 27, 2026	63.90	65.97	63.77	65.42	65.42	2.03%	88,685
Mar 26, 2026	61.90	64.42	61.34	64.12	64.12	3.62%	126,690
Mar 25, 2026	60.30	61.91	59.50	61.88	61.88	1.31%	102,820
Mar 24, 2026	59.60	62.11	59.60	61.08	61.08	1.43%	157,531
Mar 23, 2026	61.73	62.05	56.50	60.22	60.22	-1.36%	243,135
Mar 20, 2026	59.01	61.40	58.35	61.05	61.05	2.14%	153,235
Mar 19, 2026	58.67	60.72	58.48	59.77	59.77	2.21%	117,098
Mar 18, 2026	56.93	58.83	56.37	58.48	58.48	1.48%	93,519
Mar 17, 2026	57.17	58.49	56.88	57.62	57.62	0.42%	56,485
Mar 16, 2026	58.60	58.88	56.70	57.38	57.38	-1.37%	123,770
Mar 13, 2026	58.32	59.18	57.09	58.18	58.18	-0.72%	104,931
Mar 12, 2026	56.02	59.15	55.00	58.60	58.60	6.18%	226,429
Mar 11, 2026	53.18	55.40	52.65	55.19	55.19	4.01%	52,344
Mar 10, 2026	53.23	53.97	52.05	53.06	53.06	-4.55%	167,540
Mar 9, 2026	55.03	56.20	54.11	55.59	55.33	2.09%	197,798
Mar 6, 2026	53.20	55.17	53.20	54.45	54.19	1.25%	136,552
Mar 5, 2026	53.52	54.60	53.07	53.78	53.53	1.07%	70,292
Mar 4, 2026	53.11	53.98	52.22	53.21	52.96	-1.65%	95,478
Mar 3, 2026	55.19	56.60	53.07	54.10	53.85	0.82%	253,101
Mar 2, 2026	57.50	58.45	53.33	53.66	53.41	1.50%	317,613
Feb 27, 2026	51.19	53.04	51.12	52.87	52.62	2.95%	40,656
Feb 26, 2026	50.90	51.96	49.81	51.35	51.11	1.10%	86,387
Feb 25, 2026	52.06	52.18	50.60	50.79	50.55	-1.84%	40,240
Feb 24, 2026	52.47	52.65	51.10	51.75	51.50	-0.72%	52,769
Feb 23, 2026	51.70	53.31	50.91	52.12	51.87	2.00%	65,036
Feb 20, 2026	51.58	52.18	50.61	51.10	50.86	-0.43%	120,911
Feb 19, 2026	48.51	51.85	48.01	51.32	51.08	8.46%	195,494
Feb 18, 2026	46.00	47.40	46.00	47.32	47.09	3.76%	47,614
Feb 17, 2026	46.40	47.00	45.07	45.60	45.39	-1.51%	29,682
Feb 16, 2026	46.30	46.30	46.30	46.30	46.08	-	372
Feb 13, 2026	45.38	46.53	45.00	46.30	46.08	1.80%	20,684
Feb 12, 2026	47.27	47.59	44.88	45.48	45.27	-3.77%	34,834
Feb 11, 2026	46.49	47.69	46.41	47.26	47.04	1.81%	39,163
Feb 10, 2026	46.68	46.80	46.08	46.42	46.20	-0.47%	20,056
Feb 9, 2026	46.20	46.79	45.99	46.64	46.42	1.28%	21,442
Feb 6, 2026	44.33	46.29	44.07	46.05	45.83	1.50%	47,788
Feb 5, 2026	46.18	46.70	44.54	45.37	45.16	-2.53%	39,952
Feb 4, 2026	45.30	46.68	44.89	46.55	46.33	4.94%	62,297
Feb 3, 2026	43.73	44.80	43.32	44.35	44.14	0.37%	46,066
Feb 2, 2026	43.55	45.38	43.50	44.19	43.98	-1.73%	61,645
Jan 30, 2026	45.52	45.60	44.33	44.97	44.76	-2.03%	47,789
Jan 29, 2026	45.26	46.93	44.52	45.90	45.68	2.39%	120,015
Jan 28, 2026	44.79	45.17	44.56	44.83	44.62	1.00%	35,975
Jan 27, 2026	43.90	44.58	43.40	44.38	44.17	0.85%	34,059
Jan 26, 2026	44.59	44.90	43.63	44.01	43.80	-0.46%	39,466
Jan 23, 2026	43.28	44.44	42.94	44.21	44.00	2.61%	27,855
Jan 22, 2026	43.76	43.79	42.35	43.09	42.88	-1.01%	23,914
Jan 21, 2026	42.27	43.95	42.27	43.53	43.32	2.97%	42,432
Jan 20, 2026	42.63	42.92	42.20	42.27	42.07	-1.08%	40,868
Jan 16, 2026	43.30	43.65	42.67	42.73	42.53	-1.10%	22,345
Jan 15, 2026	44.34	44.50	42.80	43.21	43.00	-3.34%	34,327
Jan 14, 2026	43.25	44.77	43.10	44.70	44.49	1.66%	77,039
Jan 13, 2026	42.77	44.13	42.51	43.97	43.76	3.14%	59,817
Jan 12, 2026	42.96	43.22	42.26	42.63	42.43	-0.58%	28,164
Jan 9, 2026	43.20	43.80	42.75	42.88	42.68	-0.65%	39,509
Jan 8, 2026	41.01	43.25	40.59	43.16	42.96	4.76%	47,722
Jan 7, 2026	41.64	42.15	40.75	41.20	41.01	-0.85%	19,465
Jan 6, 2026	41.25	42.22	41.00	41.56	41.36	0.02%	40,070
Jan 5, 2026	42.35	45.00	40.39	41.55	41.35	-2.52%	146,837
Jan 2, 2026	41.18	42.62	41.00	42.62	42.42	3.56%	34,588
Dec 31, 2025	41.44	41.60	40.99	41.15	40.96	-0.79%	17,177
Dec 30, 2025	40.50	41.49	40.21	41.48	41.28	3.10%	47,521
Dec 29, 2025	39.82	40.48	39.82	40.23	40.04	0.55%	133,873
Dec 24, 2025	40.08	40.20	39.95	40.01	39.82	-0.27%	13,693
Dec 23, 2025	40.28	40.50	39.74	40.12	39.93	0.17%	27,624
Dec 22, 2025	39.50	40.44	39.50	40.05	39.86	0.89%	35,470
Dec 19, 2025	39.99	40.23	39.66	39.70	39.51	0.24%	13,877
Dec 18, 2025	40.63	40.90	39.60	39.60	39.41	-1.76%	32,313
Dec 17, 2025	39.06	40.31	39.06	40.31	40.12	3.18%	57,418
Dec 16, 2025	39.99	39.99	38.80	39.07	38.88	-2.00%	55,899
Dec 15, 2025	40.85	41.38	39.77	39.87	39.68	-2.65%	43,446
Dec 12, 2025	41.34	41.52	40.94	40.95	40.76	-0.31%	22,496
Dec 11, 2025	41.81	41.85	40.98	41.08	40.88	-0.60%	29,128
Dec 10, 2025	41.41	41.64	41.18	41.33	41.13	-0.66%	16,043
Dec 9, 2025	41.25	41.75	41.03	41.60	41.16	0.64%	26,033
Dec 8, 2025	42.53	42.65	41.20	41.34	40.90	-3.54%	45,974
Dec 5, 2025	42.65	43.19	42.42	42.85	42.40	0.67%	17,206
Dec 4, 2025	42.52	42.76	42.32	42.57	42.12	-0.42%	23,276
Dec 3, 2025	42.04	42.90	42.00	42.75	42.30	1.83%	18,189
Dec 2, 2025	42.27	42.61	41.43	41.98	41.54	-1.43%	13,467