Occidental Petroleum Corporation (VIE:OXYP)
Austria
· Delayed Price · Currency is EUR 50.03
-0.10 (-0.20%)
Last updated: Apr 29, 2026, 9:05 AM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.35 | 50.35 | 49.35 | 49.96 | - | 2.18% | 316 |
| Apr 27, 2026 | 48.98 | 49.21 | 48.84 | 48.89 | 48.89 | 0.57% | 344 |
| Apr 24, 2026 | 49.46 | 49.67 | 48.62 | 48.62 | 48.62 | -0.31% | 628 |
| Apr 23, 2026 | 49.02 | 50.35 | 48.77 | 48.77 | 48.77 | 1.21% | 516 |
| Apr 22, 2026 | 47.18 | 48.42 | 47.18 | 48.18 | 48.18 | 2.21% | 602 |
| Apr 21, 2026 | 46.19 | 47.14 | 46.19 | 47.14 | 47.14 | 2.09% | 367 |
| Apr 20, 2026 | 46.79 | 46.80 | 45.98 | 46.18 | 46.18 | 3.81% | 462 |
| Apr 17, 2026 | 48.22 | 48.34 | 44.40 | 44.48 | 44.48 | -7.33% | 1,178 |
| Apr 16, 2026 | 47.26 | 48.00 | 47.26 | 48.00 | 48.00 | 1.00% | 444 |
| Apr 15, 2026 | 46.89 | 47.54 | 46.77 | 47.53 | 47.53 | 1.01% | 1,062 |
| Apr 14, 2026 | 48.98 | 48.98 | 46.89 | 47.05 | 47.05 | -6.09% | 984 |
| Apr 13, 2026 | 51.40 | 51.40 | 49.61 | 50.10 | 50.10 | 1.03% | 2,031 |
| Apr 10, 2026 | 49.97 | 50.35 | 49.21 | 49.59 | 49.59 | -3.50% | 1,347 |
| Apr 9, 2026 | 51.66 | 52.63 | 51.39 | 51.39 | 51.39 | 2.03% | 552 |
| Apr 8, 2026 | 49.24 | 50.37 | 48.28 | 50.37 | 50.37 | -7.95% | 5,487 |
| Apr 7, 2026 | 55.03 | 55.20 | 54.50 | 54.72 | 54.72 | 0.15% | 995 |
| Apr 2, 2026 | 55.57 | 56.17 | 54.42 | 54.64 | 54.64 | 1.73% | 1,805 |
| Apr 1, 2026 | 54.05 | 54.89 | 53.66 | 53.71 | 53.71 | -7.95% | 1,439 |
| Mar 31, 2026 | 57.75 | 58.35 | 57.07 | 58.35 | 58.35 | -0.07% | 1,924 |
| Mar 30, 2026 | 57.41 | 58.39 | 57.41 | 58.39 | 58.39 | 2.28% | 1,636 |
| Mar 27, 2026 | 55.98 | 57.09 | 55.81 | 57.09 | 57.09 | 3.35% | 1,594 |
| Mar 26, 2026 | 54.03 | 55.24 | 53.98 | 55.24 | 55.24 | 4.09% | 1,450 |
| Mar 25, 2026 | 52.03 | 53.07 | 51.64 | 53.07 | 53.07 | -0.39% | 305 |
| Mar 24, 2026 | 51.70 | 53.44 | 51.70 | 53.28 | 53.28 | 2.94% | 5,217 |
| Mar 23, 2026 | 53.45 | 53.60 | 49.65 | 51.76 | 51.76 | -2.17% | 8,653 |
| Mar 20, 2026 | 51.64 | 53.61 | 51.53 | 52.91 | 52.91 | 1.48% | 1,223 |
| Mar 19, 2026 | 51.35 | 52.51 | 51.10 | 52.14 | 52.14 | 2.76% | 501 |
| Mar 18, 2026 | 49.46 | 50.74 | 49.44 | 50.74 | 50.74 | 1.63% | 911 |
| Mar 17, 2026 | 50.37 | 50.43 | 49.93 | 49.93 | 49.93 | -0.33% | - |
| Mar 16, 2026 | 51.39 | 51.39 | 49.75 | 50.09 | 50.09 | -0.85% | 1,668 |
| Mar 13, 2026 | 51.37 | 51.64 | 49.85 | 50.52 | 50.52 | -0.94% | 1,966 |
| Mar 12, 2026 | 48.26 | 51.00 | 48.26 | 51.00 | 51.00 | 7.80% | 3,374 |
| Mar 11, 2026 | 45.95 | 47.31 | 45.95 | 47.31 | 47.31 | 3.76% | 1 |
| Mar 10, 2026 | 45.65 | 46.30 | 45.54 | 45.60 | 45.60 | -1.36% | 1,433 |
| Mar 6, 2026 | 46.15 | 47.44 | 46.15 | 46.23 | 46.00 | -0.84% | 2 |
| Mar 5, 2026 | 46.61 | 46.74 | 46.06 | 46.62 | 46.39 | 1.86% | 1 |
| Mar 4, 2026 | 46.34 | 46.34 | 44.90 | 45.77 | 45.54 | -3.37% | 294 |
| Mar 3, 2026 | 48.00 | 48.03 | 47.36 | 47.36 | 47.13 | 2.06% | - |
| Mar 2, 2026 | 48.95 | 48.95 | 46.09 | 46.41 | 46.18 | 4.95% | 5,270 |
| Feb 27, 2026 | 43.49 | 44.74 | 43.49 | 44.22 | 44.00 | 0.44% | 590 |
| Feb 26, 2026 | 42.98 | 44.02 | 42.28 | 44.02 | 43.81 | 2.34% | 670 |
| Feb 25, 2026 | 44.04 | 44.21 | 43.02 | 43.02 | 42.81 | -1.39% | - |
| Feb 24, 2026 | 44.55 | 44.55 | 43.62 | 43.62 | 43.41 | -2.21% | 1 |
| Feb 23, 2026 | 43.55 | 44.62 | 43.55 | 44.61 | 44.39 | 3.47% | 1 |
| Feb 20, 2026 | 44.12 | 44.26 | 43.11 | 43.11 | 42.90 | -0.59% | 393 |
| Feb 19, 2026 | 41.26 | 43.54 | 41.26 | 43.37 | 43.15 | 9.44% | 585 |
| Feb 18, 2026 | 38.83 | 39.63 | 38.83 | 39.63 | 39.43 | 2.94% | 2 |
| Feb 17, 2026 | 39.00 | 39.52 | 38.50 | 38.50 | 38.31 | -2.11% | 3 |
| Feb 16, 2026 | 38.98 | 39.49 | 38.98 | 39.33 | 39.13 | 0.37% | 62 |
| Feb 13, 2026 | 38.31 | 39.18 | 38.24 | 39.18 | 38.99 | 0.95% | 5 |
| Feb 12, 2026 | 39.82 | 39.82 | 38.59 | 38.81 | 38.62 | -2.93% | 7 |
| Feb 11, 2026 | 39.02 | 39.98 | 39.02 | 39.98 | 39.79 | 2.86% | 563 |
| Feb 10, 2026 | 39.15 | 39.30 | 38.87 | 38.87 | 38.68 | -0.58% | 15 |
| Feb 9, 2026 | 38.85 | 39.10 | 38.75 | 39.10 | 38.91 | 0.50% | - |
| Feb 6, 2026 | 38.52 | 39.10 | 38.09 | 38.90 | 38.71 | 2.48% | 3,133 |
| Feb 5, 2026 | 39.26 | 39.52 | 37.87 | 37.96 | 37.78 | -4.66% | 2,198 |
| Feb 4, 2026 | 38.14 | 39.82 | 38.14 | 39.82 | 39.62 | 6.10% | 292 |
| Feb 3, 2026 | 36.86 | 37.63 | 36.86 | 37.53 | 37.34 | -0.01% | 1,088 |
| Feb 2, 2026 | 37.21 | 37.53 | 37.07 | 37.53 | 37.35 | -1.83% | 852 |
| Jan 30, 2026 | 37.54 | 38.23 | 37.54 | 38.23 | 38.04 | -0.82% | 292 |
| Jan 29, 2026 | 37.82 | 38.90 | 37.51 | 38.55 | 38.36 | 2.53% | 2,501 |
| Jan 28, 2026 | 37.33 | 37.60 | 37.31 | 37.60 | 37.41 | 1.98% | 450 |
| Jan 27, 2026 | 36.90 | 37.05 | 36.87 | 36.87 | 36.69 | 0.27% | 162 |
| Jan 26, 2026 | 37.61 | 37.68 | 36.77 | 36.77 | 36.59 | -2.01% | - |
| Jan 23, 2026 | 36.95 | 37.64 | 36.94 | 37.52 | 37.34 | 3.56% | 292 |
| Jan 22, 2026 | 37.38 | 37.38 | 36.23 | 36.23 | 36.05 | -2.54% | - |
| Jan 21, 2026 | 36.29 | 37.18 | 36.29 | 37.18 | 36.99 | 2.84% | 551 |
| Jan 20, 2026 | 36.33 | 36.49 | 36.15 | 36.15 | 35.97 | -2.05% | 353 |
| Jan 19, 2026 | 36.96 | 37.22 | 36.74 | 36.91 | 36.73 | -0.19% | 456 |
| Jan 16, 2026 | 37.49 | 37.49 | 36.98 | 36.98 | 36.80 | -2.00% | - |
| Jan 15, 2026 | 38.09 | 38.09 | 37.19 | 37.73 | 37.55 | -1.69% | 2,093 |
| Jan 14, 2026 | 37.11 | 38.38 | 37.11 | 38.38 | 38.19 | 2.90% | 1,728 |
| Jan 13, 2026 | 36.78 | 37.30 | 36.78 | 37.30 | 37.12 | 2.04% | - |
| Jan 12, 2026 | 36.80 | 36.89 | 36.56 | 36.56 | 36.38 | -1.36% | - |
| Jan 9, 2026 | 37.06 | 37.48 | 36.97 | 37.06 | 36.88 | 3.64% | - |
| Jan 8, 2026 | 35.12 | 35.76 | 35.12 | 35.76 | 35.59 | 1.37% | - |
| Jan 7, 2026 | 35.65 | 35.75 | 35.28 | 35.28 | 35.10 | -1.78% | - |
| Jan 6, 2026 | 35.22 | 35.92 | 35.22 | 35.92 | 35.74 | 3.14% | 770 |
| Jan 5, 2026 | 37.08 | 37.08 | 34.77 | 34.82 | 34.65 | -2.30% | 695 |
| Jan 2, 2026 | 35.11 | 35.64 | 34.93 | 35.64 | 35.47 | 3.36% | 97 |
| Dec 30, 2025 | 34.39 | 34.50 | 34.39 | 34.48 | 34.31 | 0.39% | 100 |
| Dec 29, 2025 | 34.05 | 34.35 | 34.04 | 34.35 | 34.18 | 0.16% | 100 |
| Dec 23, 2025 | 34.12 | 34.29 | 34.12 | 34.29 | 34.12 | 0.35% | - |
| Dec 22, 2025 | 33.87 | 34.17 | 33.87 | 34.17 | 34.00 | 0.43% | - |
| Dec 19, 2025 | 33.95 | 34.05 | 33.95 | 34.03 | 33.86 | -0.19% | - |
| Dec 18, 2025 | 34.48 | 34.51 | 34.09 | 34.09 | 33.92 | 0.56% | - |
| Dec 17, 2025 | 33.58 | 33.90 | 33.53 | 33.90 | 33.74 | 2.71% | 100 |
| Dec 16, 2025 | 33.94 | 34.56 | 33.01 | 33.01 | 32.84 | -3.23% | 1,452 |
| Dec 15, 2025 | 35.09 | 35.16 | 34.11 | 34.11 | 33.94 | -2.57% | - |
| Dec 12, 2025 | 35.22 | 35.28 | 35.01 | 35.01 | 34.84 | -0.70% | 342 |
| Dec 11, 2025 | 35.46 | 35.46 | 34.92 | 35.25 | 35.08 | -0.93% | 450 |
| Dec 10, 2025 | 35.59 | 35.60 | 35.48 | 35.58 | 35.41 | -1.19% | - |
| Dec 8, 2025 | 36.66 | 36.66 | 35.78 | 36.01 | 35.63 | -2.46% | - |
| Dec 5, 2025 | 36.71 | 36.92 | 36.53 | 36.92 | 36.53 | 0.85% | - |
| Dec 4, 2025 | 36.47 | 36.61 | 36.43 | 36.61 | 36.22 | -0.20% | - |
| Dec 3, 2025 | 36.15 | 36.69 | 36.15 | 36.69 | 36.30 | 1.37% | - |
| Dec 2, 2025 | 36.39 | 36.49 | 36.19 | 36.19 | 35.81 | -1.01% | - |
| Dec 1, 2025 | 36.28 | 36.63 | 35.96 | 36.56 | 36.17 | 0.37% | 972 |
| Nov 28, 2025 | 35.77 | 36.43 | 35.77 | 36.43 | 36.04 | 1.59% | 30 |
| Nov 27, 2025 | 35.85 | 35.87 | 35.78 | 35.86 | 35.48 | -0.61% | - |