Occidental Petroleum Corporation - 0KAK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.6	42.62	42.62	42.7	42.32	21,490
December 03, 2025	42.09	42.75	42.75	42.9	42.01	18,481
December 02, 2025	42.28	41.98	41.98	42.61	41.43	14,379
December 01, 2025	42.15	42.59	42.59	42.74	41.65	39,046
November 28, 2025	41.43	42.17	42.17	42.32	41.41	9,582
November 26, 2025	41.43	41.67	41.67	41.98	41.35	23,714
November 25, 2025	41.27	41.45	41.45	41.48	40.9	39,240
November 24, 2025	41.52	41.52	41.52	41.58	40.64	23,949
November 21, 2025	40.83	41.34	41.34	41.52	40.42	21,919
November 20, 2025	41.63	41.35	41.35	42.54	41.2	37,542
November 19, 2025	42.45	41.51	41.51	42.45	40.94	27,787
November 18, 2025	41.32	42.45	42.45	42.62	41.19	21,197
November 17, 2025	42.63	42.19	42.19	42.85	42.19	29,873
November 14, 2025	42.1	42.86	42.86	43.08	41.93	20,359
November 13, 2025	41.9	41.88	41.88	42.4	41.65	37,425
November 12, 2025	41.89	41.9	41.9	42.14	41.35	39,300
November 11, 2025	41.55	42.13	42.13	43.33	41.55	54,610
November 10, 2025	41.6	41.33	41.33	41.73	40.91	25,910
November 07, 2025	40.49	40.8	40.8	41.15	40.23	25,008
November 06, 2025	39.9	40.14	40.14	40.66	39.83	44,391
November 05, 2025	40.12	40.03	40.03	40.4	40	33,003
November 04, 2025	40.49	40.2	40.2	40.5	39.76	41,374
November 03, 2025	41.43	40.44	40.44	41.44	40.4	33,928
October 31, 2025	40.55	41.28	41.28	41.33	40.55	17,759
October 30, 2025	40.59	41.02	41.02	41.31	40.1	39,002
October 29, 2025	40.91	40.71	40.71	41.12	40.51	152,860
October 28, 2025	42.05	40.99	40.99	42.1	40.99	45,935
October 27, 2025	42.82	42.24	42.24	42.87	42.12	16,572
October 24, 2025	42.94	42.67	42.67	43.29	42.53	41,428
October 23, 2025	42.29	43.18	43.18	43.36	42.15	51,284
October 22, 2025	41.2	41.01	41.01	41.62	40.91	29,200
October 21, 2025	41.09	40.86	40.86	41.34	40.62	24,578
October 20, 2025	40.94	41.07	41.07	41.43	40.92	42,960
October 17, 2025	40.86	40.86	40.86	41.15	40.28	28,172
October 16, 2025	42.17	40.65	40.65	42.17	40.63	38,832
October 15, 2025	42.45	41.79	41.79	42.83	41.66	26,276
October 14, 2025	42.01	41.98	41.98	42.52	41.4	20,247
October 13, 2025	42.81	42.39	42.39	43.14	42.15	26,472
October 10, 2025	44.75	42.79	42.79	44.79	42.62	62,321
October 09, 2025	45.11	44.55	44.55	45.75	44.5	25,774
October 08, 2025	45.36	45.1	45.1	45.57	44.69	40,222
October 07, 2025	45.31	44.94	44.94	45.48	44.83	21,240
October 06, 2025	45.25	45.68	45.68	45.98	44.66	126,824
October 03, 2025	44.52	44.84	44.86	45.31	44.52	95,526
October 02, 2025	47.9	44.69	44.69	49.15	43.85	188,270
October 01, 2025	47.89	47.37	47.37	48	47.13	60,440
September 30, 2025	47.89	46.63	46.63	48	46.45	59,576
September 29, 2025	47.97	47.96	47.96	48.83	47.72	51,333
September 26, 2025	47.09	47.68	47.68	48.51	46.85	68,010
September 25, 2025	46.92	46.84	46.84	47.17	46.47	27,673
September 24, 2025	46.48	46.98	46.98	47.44	46.45	42,360
September 23, 2025	45.79	46.42	46.42	47.22	45.75	31,335
September 22, 2025	46.36	45.84	45.84	46.36	45.48	21,676
September 19, 2025	47.19	46.12	46.12	47.28	45.99	15,881
September 18, 2025	47.24	47.07	47.07	47.67	46.78	18,524
September 17, 2025	47.56	47.65	47.65	47.96	46.96	17,623
September 16, 2025	45.62	47.72	47.72	47.8	45.45	44,763
September 15, 2025	45.85	45.38	45.38	45.96	45.3	18,196
September 12, 2025	45.89	45.91	45.91	46.5	45.75	9,372
September 11, 2025	46.27	45.86	45.86	46.27	45.58	14,600

Occidental Petroleum Corporation (0KAK.L) LSE