Occidental Petroleum Corporation (SWX:OXY)
Switzerland
· Delayed Price · Currency is CHF 44.49
+0.08 (0.18%)
Last updated: Apr 24, 2026, 9:00 AM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 2.82% | - |
| Apr 27, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.45% | - |
| Apr 24, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.18% | - |
| Apr 23, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.14% | - |
| Apr 22, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 2.26% | - |
| Apr 21, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 2.14% | - |
| Apr 20, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.04% | - |
| Apr 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -6.38% | - |
| Apr 16, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.87% | - |
| Apr 15, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - | - |
| Apr 14, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -5.40% | - |
| Apr 13, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - | - |
| Apr 10, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -2.52% | - |
| Apr 9, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.98% | - |
| Apr 8, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -6.82% | - |
| Apr 7, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.52% | - |
| Apr 2, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.50% | - |
| Apr 1, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -7.01% | - |
| Mar 31, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.90% | - |
| Mar 30, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 2.02% | - |
| Mar 27, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 3.57% | - |
| Mar 26, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.57% | - |
| Mar 25, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Mar 24, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.89% | - |
| Mar 23, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.56% | - |
| Mar 20, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.25% | - |
| Mar 19, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 3.37% | - |
| Mar 18, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.44% | - |
| Mar 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.33% | - |
| Mar 16, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.28% | - |
| Mar 13, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - | - |
| Mar 12, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 8.00% | - |
| Mar 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.22% | - |
| Mar 10, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -2.63% | - |
| Mar 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.40 | 1.50% | - |
| Mar 6, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.77 | - | - |
| Mar 5, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.77 | 0.19% | - |
| Mar 4, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.69 | -1.80% | - |
| Mar 3, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.46 | 1.11% | - |
| Mar 2, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 41.99 | 5.69% | - |
| Feb 27, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.73 | - | - |
| Feb 26, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.73 | 0.96% | - |
| Feb 25, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.35 | - | - |
| Feb 24, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.35 | 0.10% | - |
| Feb 23, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | - | - |
| Feb 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 0.46% | 40 |
| Feb 19, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.13 | 9.65% | - |
| Feb 18, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.69 | 1.44% | - |
| Feb 17, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.18 | -0.90% | - |
| Feb 16, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.50 | - | - |
| Feb 13, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.50 | - | - |
| Feb 12, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.50 | -1.87% | - |
| Feb 11, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.18 | 2.54% | - |
| Feb 10, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.28 | - | - |
| Feb 9, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.28 | 0.03% | - |
| Feb 6, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.27 | 0.80% | - |
| Feb 5, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 34.99 | -0.99% | - |
| Feb 4, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.34 | 2.63% | - |
| Feb 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | -0.60% | - |
| Feb 2, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.64 | -0.83% | - |
| Jan 30, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.93 | - | - |
| Jan 29, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.93 | 2.27% | - |
| Jan 28, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.16 | 0.94% | - |
| Jan 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | -0.35% | - |
| Jan 26, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 33.96 | -1.33% | - |
| Jan 23, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.42 | 2.10% | - |
| Jan 22, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.71 | -1.31% | - |
| Jan 21, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.16 | 1.03% | - |
| Jan 20, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.81 | -1.99% | - |
| Jan 19, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.50 | - | - |
| Jan 16, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.50 | -2.17% | - |
| Jan 15, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.26 | -0.11% | - |
| Jan 14, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.30 | 2.69% | - |
| Jan 13, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.38 | 0.94% | - |
| Jan 12, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.06 | -0.18% | - |
| Jan 9, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.12 | 3.53% | - |
| Jan 8, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 32.95 | 0.12% | - |
| Jan 7, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 32.91 | -0.36% | - |
| Jan 6, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.03 | 3.40% | - |
| Jan 5, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.95 | 1.52% | - |
| Dec 30, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.47 | - | - |
| Dec 29, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.47 | 0.03% | - |
| Dec 23, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.46 | - | - |
| Dec 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.46 | 0.29% | - |
| Dec 19, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.37 | - | - |
| Dec 18, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.37 | 0.13% | - |
| Dec 17, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.33 | 0.96% | - |
| Dec 16, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.03 | -2.90% | - |
| Dec 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.96 | -2.49% | - |
| Dec 12, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.77 | -0.45% | - |
| Dec 11, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.92 | -1.11% | - |
| Dec 10, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.29 | - | - |
| Dec 9, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 8, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 5, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 4, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 2, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | - | - |
| Dec 1, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.10 | 0.37% | - |
| Nov 3, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 32.98 | 2.31% | - |