Skip to main content
Occidental Petroleum Corporation (OXY.WS)
NYSE: OXY.WS · Real-Time Price · USD · Warrants
20.43
-0.20 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
20.43
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3321.1520.3320.4320.43-0.97%43,084
Dec 4, 202520.3020.6720.3020.6320.630.88%35,992
Dec 3, 202520.1320.8820.1320.4520.452.35%112,100
Dec 2, 202520.1020.1219.4719.9819.98-1.58%36,824
Dec 1, 202519.2020.7019.2020.3020.301.45%58,197
Nov 28, 202519.8620.3119.8420.0120.013.25%53,178
Nov 26, 202519.3019.9819.3019.3819.38-0.51%58,676
Nov 25, 202519.1619.5118.9219.4819.48-0.51%33,803
Nov 24, 202519.3119.5918.6019.5819.580.31%49,942
Nov 21, 202518.9419.5218.5319.5219.521.72%49,730
Nov 20, 202520.0520.5619.1919.1919.19-1.59%143,227
Nov 19, 202519.9119.9119.0019.5019.50-5.16%69,203
Nov 18, 202519.5120.6219.2920.5620.563.47%72,666
Nov 17, 202520.5020.6519.6919.8719.87-4.24%50,325
Nov 14, 202519.8621.0919.8620.7520.754.01%101,723
Nov 13, 202519.8520.3519.7319.9519.95-0.45%42,121
Nov 12, 202519.2720.1519.2720.0420.040.65%82,178
Nov 11, 202520.1121.4219.9119.9119.910.35%119,601
Nov 10, 202519.5219.8418.9719.8419.842.09%63,679
Nov 7, 202518.3619.4418.3619.4419.445.11%100,064
Nov 6, 202518.0018.7918.0018.4918.492.49%27,957
Nov 5, 202518.0918.5417.9418.0418.04-1.74%73,331
Nov 4, 202518.5118.5417.9518.3618.36-4.23%81,847
Nov 3, 202519.1319.2118.7519.1719.17-1.29%24,816
Oct 31, 202518.7719.5018.7619.4219.422.70%48,838
Oct 30, 202518.6019.4118.3018.9118.910.42%72,369
Oct 29, 202519.0019.2918.7118.8318.83-0.72%77,836
Oct 28, 202520.6020.6018.9718.9718.97-7.02%112,565
Oct 27, 202520.8021.1720.3220.4020.40-2.63%76,016
Oct 24, 202521.1521.4320.8620.9520.95-1.60%41,382
Oct 23, 202521.0521.7021.0221.2921.296.08%87,941
Oct 22, 202519.4020.3119.3020.0720.074.10%196,514
Oct 21, 202519.3520.7818.8919.2819.280.05%377,455
Oct 20, 202518.9019.8718.9019.2719.271.55%362,625
Oct 17, 202519.3719.3718.6518.9818.98-1.58%142,157
Oct 16, 202520.0620.1618.7619.2819.28-4.32%84,204
Oct 15, 202520.7820.7819.8720.1520.15-1.42%101,896
Oct 14, 202520.4920.6819.7620.4420.44-1.23%47,975
Oct 13, 202520.7822.0020.3620.7020.700.85%87,318
Oct 10, 202522.6822.6820.4620.5220.52-9.56%192,955
Oct 9, 202523.1123.7522.5322.6922.69-2.20%163,242
Oct 8, 202523.2723.5022.7323.2023.20-1.02%79,860
Oct 7, 202523.1523.4522.9223.4423.44-0.04%103,674
Oct 6, 202523.5024.0022.8523.4523.451.93%259,064
Oct 3, 202523.0423.6422.9723.0123.001.17%235,829
Oct 2, 202526.0026.0022.3222.7422.74-11.80%591,948
Oct 1, 202525.7525.9625.1925.7825.781.10%213,076
Sep 30, 202525.7626.9724.4725.5025.50-2.56%299,223
Sep 29, 202526.3126.8725.8526.1726.172.19%143,659
Sep 26, 202525.2726.5525.2025.6125.612.85%161,656
Sep 25, 202524.5125.2024.5124.9024.90-0.16%15,433
Sep 24, 202524.7225.5124.7224.9424.941.51%75,488
Sep 23, 202524.0025.2724.0024.5724.573.06%71,763
Sep 22, 202523.8824.3023.6523.8423.84-2.21%259,409
Sep 19, 202525.1325.1624.0024.3824.38-4.47%281,220
Sep 18, 202525.1225.6824.9325.5225.520.63%71,125
Sep 17, 202525.5126.0025.0225.3625.36-1.67%141,404
Sep 16, 202523.6725.9423.6725.7925.799.05%632,197
Sep 15, 202523.9324.0223.4023.6523.65-1.05%265,530
Sep 12, 202524.2424.6023.8923.9023.90-1.40%39,254
Sep 11, 202523.8324.5023.8324.2424.24-1.06%27,835
Sep 10, 202523.0724.5023.0724.5024.505.92%41,145
Sep 9, 202523.1924.5023.1323.1323.13-0.30%24,185
Sep 8, 202524.1524.1522.7923.2023.20-3.21%28,200
Sep 5, 202524.2124.2123.2623.9723.97-2.84%52,684
Sep 4, 202524.1724.7823.7224.6724.671.19%63,164
Sep 3, 202525.6526.1924.2224.3824.38-6.34%52,361
Sep 2, 202525.6026.1025.3026.0326.032.16%124,991
Aug 29, 202525.3726.0025.3725.4825.48-0.24%47,426
Aug 28, 202524.7625.5424.7325.5425.542.62%40,503
Aug 27, 202523.7225.1123.7224.8924.893.49%73,634
Aug 26, 202523.9224.3522.3024.0524.05-1.52%91,434
Aug 25, 202523.9524.4923.6124.4224.422.65%90,931
Aug 22, 202522.6324.0122.6323.7923.795.31%187,695
Aug 21, 202521.9622.9721.9622.5922.591.39%99,814
Aug 20, 202521.9222.4421.6822.2822.281.02%67,863
Aug 19, 202522.0022.7021.8022.0622.06-1.19%48,996
Aug 18, 202522.4022.6021.8022.3222.32-1.85%80,858
Aug 15, 202522.5723.0822.3622.7422.74-0.22%48,627
Aug 14, 202522.3822.8622.1322.7922.79-0.09%47,382
Aug 13, 202522.0022.8322.0022.8122.812.89%39,452
Aug 12, 202521.8422.7921.8122.1722.170.59%62,835
Aug 11, 202522.7022.7021.7722.0422.04-1.39%40,189
Aug 8, 202521.6022.7521.6022.3522.352.34%105,822
Aug 7, 202521.4823.1721.4821.8421.846.48%103,150
Aug 6, 202523.3223.3220.5120.5120.51-3.65%42,475
Aug 5, 202520.7821.2920.6621.2921.291.16%25,505
Aug 4, 202520.7321.5020.7321.0421.04-2.71%51,371
Aug 1, 202521.7521.7520.8021.6321.63-2.35%31,902
Jul 31, 202522.2523.1522.0322.1522.15-2.85%65,361
Jul 30, 202523.3123.3122.3722.8022.80-3.43%66,724
Jul 29, 202523.1123.7322.7823.6123.61-0.13%58,180
Jul 28, 202522.9023.8222.9023.6423.643.50%69,458
Jul 25, 202522.6123.2322.4722.8422.840.18%41,287
Jul 24, 202521.7523.0721.7522.8022.800.57%61,038
Jul 23, 202521.6122.6721.6122.6722.673.66%48,188
Jul 22, 202521.0222.0221.0221.8721.872.58%19,062
Jul 21, 202521.6722.1221.2621.3221.32-2.43%24,348
Jul 18, 202521.8522.6521.6421.8521.850.09%14,978
Jul 17, 202520.7721.8520.7421.8321.833.66%29,900