Skip to main content
Occidental Petroleum Corporation (NEO:OXY)
Canada flag Canada · Delayed Price · Currency is CAD
18.26
+0.24 (1.33%)
Dec 5, 2025, 11:06 AM EST

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.9618.0717.9418.0218.02-27,620
Dec 3, 202517.9618.1817.9618.0218.021.29%4,630
Dec 2, 202517.5917.7917.5517.7917.79-0.95%4,179
Dec 1, 202518.0218.1117.9617.9617.961.30%4,276
Nov 28, 202517.7817.8717.7317.7317.732.13%1,433
Nov 27, 202517.8117.8317.3417.3617.36-1.25%2,627
Nov 26, 202517.6217.7817.5817.5817.58-0.06%1,908
Nov 25, 202517.4617.5917.3517.5917.59-3,075
Nov 24, 202517.3717.5917.2417.5917.59-4,956
Nov 21, 202517.4517.5917.1717.5917.590.34%4,945
Nov 20, 202517.7117.9217.4717.5317.53-0.34%14,464
Nov 19, 202517.5017.6617.5017.5917.59-2.28%4,225
Nov 18, 202517.5618.0817.5618.0018.001.64%13,491
Nov 17, 202517.9017.9817.6617.7117.71-2.26%2,450
Nov 14, 202517.8918.2617.8018.1218.122.14%9,625
Nov 13, 202517.9517.9617.7217.7417.74-0.39%5,561
Nov 12, 202517.5717.8317.5717.8117.810.17%6,655
Nov 11, 202518.0718.4217.7517.7817.780.23%30,977
Nov 10, 202517.7317.7417.4617.7417.741.37%12,912
Nov 7, 202517.0717.5017.0717.5017.502.28%7,166
Nov 6, 202516.9617.1816.9617.1117.110.94%10,110
Nov 5, 202517.0817.1016.9416.9516.95-0.41%9,510
Nov 4, 202517.0417.1017.0017.0217.02-2.07%6,630
Nov 3, 202517.4817.4817.2817.3817.38-0.91%15,194
Oct 31, 202517.3817.5417.3817.5417.541.27%5,290
Oct 30, 202517.2117.5517.0517.3217.320.46%16,055
Oct 29, 202517.3417.4617.2217.2417.24-0.75%10,775
Oct 28, 202517.9017.9017.3517.3717.37-3.12%47,553
Oct 27, 202518.2318.2517.9317.9317.93-1.05%20,702
Oct 24, 202518.3118.3118.0918.1218.12-0.60%19,584
Oct 23, 202518.4418.4418.1818.2318.232.70%32,337
Oct 22, 202517.5517.7617.3917.7517.751.95%22,381
Oct 21, 202517.5317.5317.3217.4117.41-0.17%14,801
Oct 20, 202517.3417.5917.3417.4417.440.17%9,585
Oct 17, 202517.3217.4117.2617.4117.41-0.17%3,541
Oct 16, 202517.9117.9117.2817.4417.44-2.19%21,285
Oct 15, 202518.0718.0717.7317.8317.83-0.72%13,751
Oct 14, 202517.8718.0817.6917.9617.960.06%14,628
Oct 10, 202518.7818.7817.9517.9517.95-5.33%70,935
Oct 9, 202519.1719.4318.9018.9618.96-1.20%23,680
Oct 8, 202519.3519.3519.0019.1919.19-0.47%15,459
Oct 7, 202519.1619.2819.0919.2819.28-0.21%17,102
Oct 6, 202519.1319.5519.0419.3219.321.20%42,176
Oct 3, 202519.1619.2719.0019.0919.091.27%44,171
Oct 2, 202520.3020.3718.6718.8518.85-7.28%128,793
Oct 1, 202520.2520.3920.1120.3320.330.79%7,271
Sep 30, 202520.4020.7619.7720.1720.17-1.51%56,669
Sep 29, 202520.5020.7620.4020.4820.481.34%8,476
Sep 26, 202520.2020.5820.2020.2120.211.20%13,466
Sep 25, 202519.9020.0319.9019.9719.970.05%819
Sep 24, 202519.9620.1119.8719.9619.961.01%8,708
Sep 23, 202519.8220.0819.7619.7619.761.28%9,378
Sep 22, 202519.5219.5219.5019.5119.51-0.76%2,187
Sep 19, 202519.7819.7819.6019.6619.66-2.53%694
Sep 18, 202520.0120.2019.9520.1720.170.15%4,036
Sep 17, 202520.2520.4020.1420.1420.14-0.89%6,546
Sep 16, 202519.6820.3819.6820.3220.324.80%10,445
Sep 15, 202519.4219.4219.3819.3919.39-0.46%1,145
Sep 12, 202519.6919.7019.4519.4819.48-0.87%5,426
Sep 10, 202519.4619.6519.3819.6519.651.97%7,232
Sep 9, 202519.5019.5719.2719.2719.270.10%6,300
Sep 8, 202519.2619.2619.1419.2519.25-1.38%4,611
Sep 5, 202519.6019.6719.4019.5219.52-1.71%15,826
Sep 4, 202519.6019.9119.5619.8619.860.61%16,226
Sep 3, 202519.9619.9619.7319.7419.74-3.66%5,467
Sep 2, 202520.3320.4920.3220.4920.490.84%9,930
Aug 29, 202520.3320.4020.2420.3220.320.25%2,226
Aug 28, 202519.9020.2719.9020.2720.271.25%2,384
Aug 27, 202519.6820.0419.6820.0220.021.99%7,595
Aug 26, 202519.6219.6519.4519.6319.630.31%4,432
Aug 22, 202519.2119.6219.2119.5719.572.89%6,218
Aug 21, 202518.8319.1618.7319.0219.020.48%3,700
Aug 20, 202518.8718.9418.7218.9318.930.80%4,700
Aug 19, 202518.7318.9118.7118.7818.78-1.16%6,486
Aug 18, 202518.7319.0018.6519.0019.00-0.68%3,420
Aug 15, 202519.1319.1319.1319.1319.130.21%305
Aug 14, 202519.1319.1318.8219.0919.090.10%1,311
Aug 13, 202518.7719.1018.7519.0719.071.22%4,677
Aug 12, 202518.9718.9918.8418.8418.840.75%2,400
Aug 11, 202518.8318.8318.7018.7018.70-1.06%1,220
Aug 8, 202518.7918.9018.6618.9018.901.56%2,545
Aug 7, 202518.7219.1518.6118.6118.612.08%10,677
Aug 6, 202518.6718.6718.1918.2318.23-0.98%5,211
Aug 5, 202518.1718.4118.1618.4118.41-0.54%1,979
Aug 1, 202518.7418.7418.2018.5118.51-1.28%3,755
Jul 31, 202518.9119.1018.7518.7518.75-0.69%2,240
Jul 30, 202519.3019.3018.8818.8818.88-3.03%3,640
Jul 29, 202519.3519.4719.0819.4719.470.05%4,408
Jul 28, 202519.2519.4719.2519.4619.461.88%11,288
Jul 25, 202518.9819.1818.9819.1019.100.26%2,277
Jul 24, 202519.0119.1718.9319.0519.050.32%6,820
Jul 23, 202518.8118.9918.8118.9918.991.99%3,392
Jul 22, 202518.5318.6318.5318.6218.621.20%2,424
Jul 21, 202518.6018.6018.3918.4018.40-1.45%3,372
Jul 18, 202518.7419.0318.6318.6718.670.27%8,045
Jul 17, 202518.2918.6218.1718.6218.621.97%3,730
Jul 16, 202518.3618.3918.0018.2618.260.05%16,205
Jul 15, 202519.2919.2918.1918.2518.25-5.49%118,564
Jul 14, 202519.6219.6319.1119.3119.31-2.62%27,706
Jul 11, 202519.5019.8319.5019.8319.830.97%10,909