Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
42.43
-0.24 (-0.56%)
At close: Dec 5, 2025, 4:00 PM EST
42.60
+0.17 (0.40%)
After-hours: Dec 5, 2025, 7:57 PM EST
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.56 | 43.21 | 42.39 | 42.43 | 42.43 | -0.56% | 9,957,830 |
| Dec 4, 2025 | 42.50 | 42.73 | 42.30 | 42.67 | 42.67 | 0.52% | 4,924,501 |
| Dec 3, 2025 | 42.29 | 42.90 | 42.26 | 42.45 | 42.45 | 1.12% | 7,056,076 |
| Dec 2, 2025 | 42.23 | 42.23 | 41.41 | 41.98 | 41.98 | -0.85% | 7,936,129 |
| Dec 1, 2025 | 41.83 | 42.74 | 41.79 | 42.34 | 42.34 | 0.81% | 7,489,335 |
| Nov 28, 2025 | 41.42 | 42.33 | 41.39 | 42.00 | 42.00 | 1.40% | 4,084,452 |
| Nov 26, 2025 | 41.39 | 42.01 | 41.33 | 41.42 | 41.42 | 0.02% | 7,106,713 |
| Nov 25, 2025 | 41.21 | 41.53 | 40.85 | 41.41 | 41.41 | -0.05% | 7,552,068 |
| Nov 24, 2025 | 41.40 | 41.60 | 40.62 | 41.43 | 41.43 | -0.02% | 8,489,162 |
| Nov 21, 2025 | 41.01 | 41.54 | 40.40 | 41.44 | 41.44 | 0.56% | 9,169,567 |
| Nov 20, 2025 | 41.77 | 42.61 | 41.17 | 41.21 | 41.21 | -0.58% | 9,653,023 |
| Nov 19, 2025 | 41.54 | 41.77 | 40.94 | 41.45 | 41.45 | -2.52% | 7,098,155 |
| Nov 18, 2025 | 41.50 | 42.66 | 41.20 | 42.52 | 42.52 | 1.99% | 7,963,240 |
| Nov 17, 2025 | 42.54 | 42.67 | 41.62 | 41.69 | 41.69 | -2.50% | 8,093,918 |
| Nov 14, 2025 | 42.03 | 43.09 | 41.92 | 42.76 | 42.76 | 1.76% | 8,617,291 |
| Nov 13, 2025 | 42.16 | 42.45 | 41.67 | 42.02 | 42.02 | 0.21% | 8,678,794 |
| Nov 12, 2025 | 41.35 | 42.15 | 41.34 | 41.93 | 41.93 | 0.19% | 10,927,179 |
| Nov 11, 2025 | 42.42 | 43.42 | 41.80 | 41.85 | 41.85 | 0.12% | 18,086,686 |
| Nov 10, 2025 | 41.62 | 41.82 | 40.89 | 41.80 | 41.80 | 1.19% | 11,909,221 |
| Nov 7, 2025 | 40.41 | 41.32 | 40.31 | 41.31 | 41.31 | 2.51% | 10,788,461 |
| Nov 6, 2025 | 40.00 | 40.68 | 39.83 | 40.30 | 40.30 | 1.38% | 9,987,553 |
| Nov 5, 2025 | 40.08 | 40.43 | 39.75 | 39.75 | 39.75 | -0.82% | 8,251,322 |
| Nov 4, 2025 | 40.22 | 40.29 | 39.75 | 40.08 | 40.08 | -2.05% | 7,720,904 |
| Nov 3, 2025 | 41.05 | 41.10 | 40.32 | 40.92 | 40.92 | -0.68% | 7,293,360 |
| Oct 31, 2025 | 40.80 | 41.35 | 40.65 | 41.20 | 41.20 | 1.23% | 7,211,588 |
| Oct 30, 2025 | 40.32 | 41.33 | 40.09 | 40.70 | 40.70 | 0.30% | 9,556,041 |
| Oct 29, 2025 | 40.80 | 41.12 | 40.47 | 40.58 | 40.58 | -0.61% | 10,870,057 |
| Oct 28, 2025 | 42.00 | 42.11 | 40.81 | 40.83 | 40.83 | -3.48% | 13,300,101 |
| Oct 27, 2025 | 42.85 | 42.96 | 42.11 | 42.30 | 42.30 | -0.63% | 7,546,353 |
| Oct 24, 2025 | 43.00 | 43.18 | 42.53 | 42.57 | 42.57 | -0.72% | 7,213,344 |
| Oct 23, 2025 | 43.14 | 43.35 | 42.72 | 42.88 | 42.88 | 2.76% | 13,814,633 |
| Oct 22, 2025 | 41.22 | 41.86 | 40.90 | 41.73 | 41.73 | 2.00% | 11,053,045 |
| Oct 21, 2025 | 41.00 | 41.35 | 40.62 | 40.91 | 40.91 | -0.29% | 8,563,785 |
| Oct 20, 2025 | 40.96 | 41.46 | 40.84 | 41.03 | 41.03 | 0.32% | 8,810,963 |
| Oct 17, 2025 | 40.80 | 41.07 | 40.52 | 40.90 | 40.90 | -0.34% | 9,536,635 |
| Oct 16, 2025 | 41.99 | 42.09 | 40.51 | 41.04 | 41.04 | -2.01% | 10,736,380 |
| Oct 15, 2025 | 42.50 | 42.57 | 41.64 | 41.88 | 41.88 | -0.95% | 8,304,434 |
| Oct 14, 2025 | 41.94 | 42.53 | 41.52 | 42.28 | 42.28 | -0.33% | 9,011,843 |
| Oct 13, 2025 | 42.87 | 42.87 | 42.13 | 42.42 | 42.42 | 0.64% | 8,521,487 |
| Oct 10, 2025 | 44.12 | 44.13 | 42.15 | 42.15 | 42.15 | -5.32% | 17,095,076 |
| Oct 9, 2025 | 45.36 | 45.74 | 44.40 | 44.52 | 44.52 | -1.15% | 12,263,657 |
| Oct 8, 2025 | 45.37 | 45.46 | 44.66 | 45.04 | 45.04 | -0.64% | 7,592,587 |
| Oct 7, 2025 | 45.25 | 45.41 | 44.81 | 45.33 | 45.33 | -0.15% | 8,613,801 |
| Oct 6, 2025 | 45.00 | 45.98 | 44.65 | 45.40 | 45.40 | 1.23% | 13,261,355 |
| Oct 3, 2025 | 44.97 | 45.33 | 44.57 | 44.85 | 44.85 | 1.40% | 17,360,502 |
| Oct 2, 2025 | 47.86 | 47.92 | 43.84 | 44.23 | 44.23 | -7.31% | 44,032,949 |
| Oct 1, 2025 | 47.46 | 47.99 | 47.13 | 47.72 | 47.72 | 0.99% | 9,794,106 |
| Sep 30, 2025 | 47.44 | 49.45 | 46.44 | 47.25 | 47.25 | -1.77% | 16,686,206 |
| Sep 29, 2025 | 48.25 | 48.88 | 47.69 | 48.10 | 48.10 | 1.33% | 18,526,885 |
| Sep 26, 2025 | 47.21 | 48.52 | 47.08 | 47.47 | 47.47 | 1.02% | 10,208,712 |
| Sep 25, 2025 | 46.66 | 47.21 | 46.46 | 46.99 | 46.99 | 0.21% | 7,482,261 |
| Sep 24, 2025 | 46.90 | 47.46 | 46.65 | 46.89 | 46.89 | 1.01% | 7,333,508 |
| Sep 23, 2025 | 46.11 | 47.24 | 46.00 | 46.42 | 46.42 | 1.44% | 8,996,749 |
| Sep 22, 2025 | 45.75 | 46.26 | 45.44 | 45.76 | 45.76 | -0.74% | 9,758,174 |
| Sep 19, 2025 | 47.36 | 47.36 | 45.98 | 46.10 | 46.10 | -2.66% | 14,274,585 |
| Sep 18, 2025 | 47.07 | 47.59 | 46.75 | 47.36 | 47.36 | 0.36% | 8,438,063 |
| Sep 17, 2025 | 47.34 | 47.99 | 46.95 | 47.19 | 47.19 | -1.19% | 8,920,105 |
| Sep 16, 2025 | 45.78 | 47.88 | 45.70 | 47.76 | 47.76 | 5.04% | 13,816,546 |
| Sep 15, 2025 | 45.86 | 45.94 | 45.19 | 45.47 | 45.47 | -0.44% | 5,727,361 |
| Sep 12, 2025 | 46.26 | 46.55 | 45.66 | 45.67 | 45.67 | -0.76% | 5,328,082 |
| Sep 11, 2025 | 45.70 | 46.26 | 45.59 | 46.02 | 46.02 | -0.63% | 5,064,687 |
| Sep 10, 2025 | 45.13 | 46.31 | 44.98 | 46.31 | 46.31 | 2.59% | 7,474,738 |
| Sep 9, 2025 | 45.74 | 46.29 | 45.11 | 45.14 | 44.90 | -0.53% | 6,085,779 |
| Sep 8, 2025 | 46.15 | 46.23 | 44.77 | 45.38 | 45.14 | -1.15% | 7,573,718 |
| Sep 5, 2025 | 46.24 | 46.24 | 45.23 | 45.91 | 45.67 | -1.50% | 9,840,623 |
| Sep 4, 2025 | 46.30 | 46.80 | 45.00 | 46.61 | 46.36 | 0.67% | 7,596,309 |
| Sep 3, 2025 | 47.64 | 48.08 | 46.05 | 46.30 | 46.05 | -3.64% | 9,513,100 |
| Sep 2, 2025 | 47.45 | 48.11 | 47.06 | 48.05 | 47.79 | 0.92% | 7,540,141 |
| Aug 29, 2025 | 47.55 | 48.03 | 47.44 | 47.61 | 47.36 | 0.21% | 5,796,567 |
| Aug 28, 2025 | 46.98 | 47.60 | 46.59 | 47.51 | 47.26 | 1.37% | 7,998,624 |
| Aug 27, 2025 | 45.95 | 47.13 | 45.87 | 46.87 | 46.62 | 1.80% | 8,590,743 |
| Aug 26, 2025 | 46.05 | 46.38 | 45.54 | 46.04 | 45.80 | -0.78% | 8,983,782 |
| Aug 25, 2025 | 45.73 | 46.49 | 45.54 | 46.40 | 46.15 | 1.24% | 8,649,160 |
| Aug 22, 2025 | 44.82 | 46.02 | 44.76 | 45.83 | 45.59 | 2.85% | 11,276,760 |
| Aug 21, 2025 | 44.13 | 44.91 | 43.81 | 44.56 | 44.32 | 0.66% | 6,643,792 |
| Aug 20, 2025 | 43.95 | 44.42 | 43.62 | 44.27 | 44.03 | 0.71% | 8,073,902 |
| Aug 19, 2025 | 44.05 | 44.66 | 43.71 | 43.96 | 43.73 | -0.57% | 7,332,533 |
| Aug 18, 2025 | 43.98 | 44.62 | 43.67 | 44.21 | 43.97 | -0.90% | 8,605,518 |
| Aug 15, 2025 | 44.69 | 45.07 | 44.34 | 44.61 | 44.37 | -0.36% | 8,764,760 |
| Aug 14, 2025 | 44.62 | 44.84 | 43.98 | 44.77 | 44.53 | 0.04% | 6,943,657 |
| Aug 13, 2025 | 44.04 | 44.79 | 43.88 | 44.75 | 44.51 | 1.36% | 8,117,371 |
| Aug 12, 2025 | 43.87 | 44.74 | 43.63 | 44.15 | 43.92 | 1.01% | 8,264,552 |
| Aug 11, 2025 | 44.35 | 44.45 | 43.62 | 43.71 | 43.48 | -1.38% | 8,904,141 |
| Aug 8, 2025 | 43.71 | 44.86 | 43.46 | 44.32 | 44.08 | 1.67% | 13,395,662 |
| Aug 7, 2025 | 43.90 | 45.13 | 43.52 | 43.59 | 43.36 | 2.47% | 19,232,383 |
| Aug 6, 2025 | 43.31 | 43.83 | 42.32 | 42.54 | 42.31 | -1.25% | 14,901,382 |
| Aug 5, 2025 | 42.99 | 43.13 | 42.45 | 43.08 | 42.85 | 0.51% | 7,979,618 |
| Aug 4, 2025 | 42.84 | 43.49 | 42.63 | 42.86 | 42.63 | -1.27% | 13,041,685 |
| Aug 1, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 43.18 | -1.21% | 14,411,582 |
| Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 43.71 | -1.06% | 8,419,308 |
| Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 44.17 | -2.31% | 7,880,396 |
| Jul 29, 2025 | 45.42 | 45.64 | 44.63 | 45.46 | 45.22 | -0.20% | 12,012,532 |
| Jul 28, 2025 | 45.10 | 45.61 | 45.03 | 45.55 | 45.31 | 1.88% | 7,675,642 |
| Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 44.47 | 0.18% | 5,640,803 |
| Jul 24, 2025 | 44.33 | 44.88 | 44.09 | 44.63 | 44.39 | 0.43% | 7,445,067 |
| Jul 23, 2025 | 43.78 | 44.48 | 43.54 | 44.44 | 44.20 | 2.02% | 7,440,812 |
| Jul 22, 2025 | 43.15 | 43.83 | 43.04 | 43.56 | 43.33 | 1.30% | 7,747,711 |
| Jul 21, 2025 | 43.75 | 43.90 | 42.96 | 43.00 | 42.77 | -1.42% | 7,429,430 |
| Jul 18, 2025 | 44.03 | 44.55 | 43.26 | 43.62 | 43.39 | 0.16% | 11,723,917 |
| Jul 17, 2025 | 42.58 | 43.62 | 42.36 | 43.55 | 43.32 | 2.16% | 11,308,162 |