Occidental Petroleum Corporation (VIE:OXYP)
Austria
· Delayed Price · Currency is EUR 46.23
-0.39 (-0.84%)
Last updated: Mar 6, 2026, 5:32 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.15 | 47.44 | 46.15 | 46.23 | 46.23 | -0.84% | 2 |
| Mar 5, 2026 | 46.61 | 46.74 | 46.06 | 46.62 | 46.62 | 1.86% | 1 |
| Mar 4, 2026 | 46.34 | 46.34 | 44.90 | 45.77 | 45.77 | -3.37% | 294 |
| Mar 3, 2026 | 48.00 | 48.03 | 47.36 | 47.36 | 47.36 | 2.06% | - |
| Mar 2, 2026 | 48.95 | 48.95 | 46.09 | 46.41 | 46.41 | 4.95% | 5,270 |
| Feb 27, 2026 | 43.49 | 44.74 | 43.49 | 44.22 | 44.22 | 0.44% | 590 |
| Feb 26, 2026 | 42.98 | 44.02 | 42.28 | 44.02 | 44.02 | 2.34% | 670 |
| Feb 25, 2026 | 44.04 | 44.21 | 43.02 | 43.02 | 43.02 | -1.39% | - |
| Feb 24, 2026 | 44.55 | 44.55 | 43.62 | 43.62 | 43.62 | -2.21% | 1 |
| Feb 23, 2026 | 43.55 | 44.62 | 43.55 | 44.61 | 44.61 | 3.47% | 1 |
| Feb 20, 2026 | 44.12 | 44.26 | 43.11 | 43.11 | 43.11 | -0.59% | 393 |
| Feb 19, 2026 | 41.26 | 43.54 | 41.26 | 43.37 | 43.37 | 9.44% | 585 |
| Feb 18, 2026 | 38.83 | 39.63 | 38.83 | 39.63 | 39.63 | 2.94% | 2 |
| Feb 17, 2026 | 39.00 | 39.52 | 38.50 | 38.50 | 38.50 | -2.11% | 3 |
| Feb 16, 2026 | 38.98 | 39.49 | 38.98 | 39.33 | 39.33 | 0.37% | 62 |
| Feb 13, 2026 | 38.31 | 39.18 | 38.24 | 39.18 | 39.18 | 0.95% | 5 |
| Feb 12, 2026 | 39.82 | 39.82 | 38.59 | 38.81 | 38.81 | -2.93% | 7 |
| Feb 11, 2026 | 39.02 | 39.98 | 39.02 | 39.98 | 39.98 | 2.86% | 563 |
| Feb 10, 2026 | 39.15 | 39.30 | 38.87 | 38.87 | 38.87 | -0.58% | 15 |
| Feb 9, 2026 | 38.85 | 39.10 | 38.75 | 39.10 | 39.10 | 0.50% | - |
| Feb 6, 2026 | 38.52 | 39.10 | 38.09 | 38.90 | 38.90 | 2.48% | 3,133 |
| Feb 5, 2026 | 39.26 | 39.52 | 37.87 | 37.96 | 37.96 | -4.66% | 2,198 |
| Feb 4, 2026 | 38.14 | 39.82 | 38.14 | 39.82 | 39.82 | 6.10% | 292 |
| Feb 3, 2026 | 36.86 | 37.63 | 36.86 | 37.53 | 37.53 | -0.01% | 1,088 |
| Feb 2, 2026 | 37.21 | 37.53 | 37.07 | 37.53 | 37.53 | -1.83% | 852 |
| Jan 30, 2026 | 37.54 | 38.23 | 37.54 | 38.23 | 38.23 | -0.82% | 292 |
| Jan 29, 2026 | 37.82 | 38.90 | 37.51 | 38.55 | 38.55 | 2.53% | 2,501 |
| Jan 28, 2026 | 37.33 | 37.60 | 37.31 | 37.60 | 37.60 | 1.98% | 450 |
| Jan 27, 2026 | 36.90 | 37.05 | 36.87 | 36.87 | 36.87 | 0.27% | 162 |
| Jan 26, 2026 | 37.61 | 37.68 | 36.77 | 36.77 | 36.77 | -2.01% | - |
| Jan 23, 2026 | 36.95 | 37.64 | 36.94 | 37.52 | 37.52 | 3.56% | 292 |
| Jan 22, 2026 | 37.38 | 37.38 | 36.23 | 36.23 | 36.23 | -2.54% | - |
| Jan 21, 2026 | 36.29 | 37.18 | 36.29 | 37.18 | 37.18 | 2.84% | 551 |
| Jan 20, 2026 | 36.33 | 36.49 | 36.15 | 36.15 | 36.15 | -2.05% | 353 |
| Jan 19, 2026 | 36.96 | 37.22 | 36.74 | 36.91 | 36.91 | -0.19% | 456 |
| Jan 16, 2026 | 37.49 | 37.49 | 36.98 | 36.98 | 36.98 | -2.00% | - |
| Jan 15, 2026 | 38.09 | 38.09 | 37.19 | 37.73 | 37.73 | -1.69% | 2,093 |
| Jan 14, 2026 | 37.11 | 38.38 | 37.11 | 38.38 | 38.38 | 2.90% | 1,728 |
| Jan 13, 2026 | 36.78 | 37.30 | 36.78 | 37.30 | 37.30 | 2.04% | - |
| Jan 12, 2026 | 36.80 | 36.89 | 36.56 | 36.56 | 36.56 | -1.36% | - |
| Jan 9, 2026 | 37.06 | 37.48 | 36.97 | 37.06 | 37.06 | 3.64% | - |
| Jan 8, 2026 | 35.12 | 35.76 | 35.12 | 35.76 | 35.76 | 1.37% | - |
| Jan 7, 2026 | 35.65 | 35.75 | 35.28 | 35.28 | 35.28 | -1.78% | - |
| Jan 6, 2026 | 35.22 | 35.92 | 35.22 | 35.92 | 35.92 | 3.14% | 770 |
| Jan 5, 2026 | 37.08 | 37.08 | 34.77 | 34.82 | 34.82 | -2.30% | 695 |
| Jan 2, 2026 | 35.11 | 35.64 | 34.93 | 35.64 | 35.64 | 3.36% | 97 |
| Dec 30, 2025 | 34.39 | 34.50 | 34.39 | 34.48 | 34.48 | 0.39% | 100 |
| Dec 29, 2025 | 34.05 | 34.35 | 34.04 | 34.35 | 34.35 | 0.16% | 100 |
| Dec 23, 2025 | 34.12 | 34.29 | 34.12 | 34.29 | 34.29 | 0.35% | - |
| Dec 22, 2025 | 33.87 | 34.17 | 33.87 | 34.17 | 34.17 | 0.43% | - |
| Dec 19, 2025 | 33.95 | 34.05 | 33.95 | 34.03 | 34.03 | -0.19% | - |
| Dec 18, 2025 | 34.48 | 34.51 | 34.09 | 34.09 | 34.09 | 0.56% | - |
| Dec 17, 2025 | 33.58 | 33.90 | 33.53 | 33.90 | 33.90 | 2.71% | 100 |
| Dec 16, 2025 | 33.94 | 34.56 | 33.01 | 33.01 | 33.01 | -3.23% | 1,452 |
| Dec 15, 2025 | 35.09 | 35.16 | 34.11 | 34.11 | 34.11 | -2.57% | - |
| Dec 12, 2025 | 35.22 | 35.28 | 35.01 | 35.01 | 35.01 | -0.70% | 342 |
| Dec 11, 2025 | 35.46 | 35.46 | 34.92 | 35.25 | 35.25 | -0.93% | 450 |
| Dec 10, 2025 | 35.59 | 35.60 | 35.48 | 35.58 | 35.58 | -1.19% | - |
| Dec 8, 2025 | 36.66 | 36.66 | 35.78 | 36.01 | 35.80 | -2.46% | - |
| Dec 5, 2025 | 36.71 | 36.92 | 36.53 | 36.92 | 36.71 | 0.85% | - |
| Dec 4, 2025 | 36.47 | 36.61 | 36.43 | 36.61 | 36.40 | -0.20% | - |
| Dec 3, 2025 | 36.15 | 36.69 | 36.15 | 36.69 | 36.47 | 1.37% | - |
| Dec 2, 2025 | 36.39 | 36.49 | 36.19 | 36.19 | 35.98 | -1.01% | - |
| Dec 1, 2025 | 36.28 | 36.63 | 35.96 | 36.56 | 36.35 | 0.37% | 972 |
| Nov 28, 2025 | 35.77 | 36.43 | 35.77 | 36.43 | 36.22 | 1.59% | 30 |
| Nov 27, 2025 | 35.85 | 35.87 | 35.78 | 35.86 | 35.65 | -0.61% | - |
| Nov 26, 2025 | 35.82 | 36.08 | 35.79 | 36.08 | 35.87 | 1.06% | - |
| Nov 25, 2025 | 35.75 | 35.81 | 35.59 | 35.70 | 35.49 | 0.15% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 35.64 | 35.64 | 35.44 | 0.44% | 419 |
| Nov 21, 2025 | 35.47 | 35.61 | 35.36 | 35.49 | 35.28 | -2.81% | 944 |
| Nov 20, 2025 | 36.26 | 36.51 | 36.09 | 36.51 | 36.30 | 1.66% | - |
| Nov 19, 2025 | 36.52 | 36.52 | 35.71 | 35.92 | 35.71 | 0.25% | - |
| Nov 18, 2025 | 35.69 | 35.90 | 35.66 | 35.83 | 35.62 | -2.40% | 1,215 |
| Nov 17, 2025 | 36.70 | 36.86 | 36.58 | 36.71 | 36.49 | -0.50% | - |
| Nov 14, 2025 | 36.32 | 36.89 | 36.22 | 36.89 | 36.68 | 1.68% | - |
| Nov 13, 2025 | 36.07 | 36.39 | 35.99 | 36.28 | 36.07 | 0.37% | - |
| Nov 12, 2025 | 36.17 | 36.19 | 35.89 | 36.15 | 35.94 | -2.27% | 70 |
| Nov 11, 2025 | 35.91 | 36.99 | 35.91 | 36.99 | 36.77 | 3.91% | - |
| Nov 10, 2025 | 35.91 | 36.01 | 35.60 | 35.60 | 35.39 | 3.97% | - |
| Nov 7, 2025 | 35.08 | 35.08 | 34.24 | 34.24 | 34.04 | -2.37% | - |
| Nov 6, 2025 | 34.71 | 35.07 | 34.64 | 35.07 | 34.86 | -0.09% | - |
| Nov 5, 2025 | 34.88 | 35.10 | 34.88 | 35.10 | 34.89 | 0.62% | - |
| Nov 4, 2025 | 35.17 | 35.17 | 34.88 | 34.88 | 34.68 | -1.69% | 26 |
| Nov 3, 2025 | 35.93 | 35.93 | 35.48 | 35.48 | 35.28 | -0.49% | - |
| Oct 31, 2025 | 35.40 | 35.66 | 35.14 | 35.66 | 35.45 | 0.73% | 72 |
| Oct 30, 2025 | 34.96 | 35.40 | 34.87 | 35.40 | 35.19 | 0.81% | 243 |
| Oct 29, 2025 | 35.28 | 35.28 | 35.00 | 35.11 | 34.91 | -0.61% | 665 |
| Oct 28, 2025 | 36.19 | 36.19 | 35.33 | 35.33 | 35.12 | -3.07% | 342 |
| Oct 27, 2025 | 36.88 | 36.88 | 36.45 | 36.45 | 36.24 | -0.98% | 243 |
| Oct 24, 2025 | 36.99 | 37.12 | 36.81 | 36.81 | 36.59 | -0.94% | - |
| Oct 23, 2025 | 36.38 | 37.16 | 36.38 | 37.16 | 36.94 | 4.00% | - |
| Oct 22, 2025 | 35.51 | 35.73 | 35.51 | 35.73 | 35.52 | 1.35% | - |
| Oct 21, 2025 | 35.43 | 35.51 | 35.25 | 35.25 | 35.05 | 0.16% | - |
| Oct 20, 2025 | 35.14 | 35.26 | 35.14 | 35.20 | 34.99 | 0.77% | - |
| Oct 17, 2025 | 34.95 | 35.02 | 34.48 | 34.93 | 34.73 | -1.99% | 442 |
| Oct 16, 2025 | 36.13 | 36.15 | 35.64 | 35.64 | 35.43 | -1.71% | 12 |
| Oct 15, 2025 | 36.51 | 36.59 | 36.26 | 36.26 | 36.05 | -0.15% | - |
| Oct 14, 2025 | 36.43 | 36.43 | 36.06 | 36.31 | 36.10 | -0.83% | - |
| Oct 13, 2025 | 37.14 | 37.14 | 36.62 | 36.62 | 36.41 | -2.98% | - |
| Oct 10, 2025 | 38.63 | 38.63 | 37.72 | 37.74 | 37.52 | -2.93% | 490 |