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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.44	44.31	44.31	44.6	43.68	22,999
August 15, 2025	44.57	44.91	44.91	45.05	44.31	13,502
August 14, 2025	44.66	44.53	44.53	44.79	43.99	29,110
August 13, 2025	44.17	44.35	44.35	44.64	43.95	13,620
August 12, 2025	43.9	44.48	44.48	44.73	43.61	16,412
August 11, 2025	44.28	43.74	43.74	44.57	43.63	9,988
August 08, 2025	43.66	44.17	44.17	44.71	43.5	19,324
August 07, 2025	42.95	43.97	43.97	45.11	42.86	48,624
August 06, 2025	43.15	42.97	42.97	43.76	42.96	28,284
August 05, 2025	42.94	42.56	42.56	43.08	42.45	20,302
August 04, 2025	43.5	42.69	42.69	43.71	42.69	12,000
August 01, 2025	44.03	43.21	43.21	44.03	42.6	16,119
July 31, 2025	44.3	44.11	44.11	44.79	43.81	17,770
July 30, 2025	45.52	44.99	44.99	45.6	44.66	46,858
July 29, 2025	45.21	45.16	45.16	45.52	44.68	15,644
July 28, 2025	44.94	45.25	45.25	45.59	44.86	17,547
July 25, 2025	44.62	44.93	44.93	44.95	44.31	17,833
July 24, 2025	44.28	44.29	44.29	44.86	44.1	24,402
July 23, 2025	43.62	44.32	44.32	44.44	43.5	16,426
July 22, 2025	42.91	43.68	43.68	43.79	42.91	20,857
July 21, 2025	43.69	43.25	43.25	43.88	43.1	20,540
July 18, 2025	43.75	44.45	44.45	44.52	43.27	15,540
July 17, 2025	42.69	43.46	43.46	43.58	42.37	18,546
July 16, 2025	42.97	42.26	42.26	43.06	42.07	23,955
July 15, 2025	44.98	43.38	43.38	45.11	43.38	54,990
July 14, 2025	46.18	45.15	45.15	46.45	44.59	88,023
July 11, 2025	45.74	46.3	46.3	46.3	45.63	23,101
July 10, 2025	45.54	45.83	45.83	45.93	44.76	76,601
July 09, 2025	45.66	45.49	45.49	45.82	45.26	17,791
July 08, 2025	43.29	45.66	45.66	45.72	43.29	31,332
July 07, 2025	43.69	43.54	43.54	44.14	42.97	41,550
July 03, 2025	43.86	43.78	43.78	44.04	43.71	28,475
July 02, 2025	42.86	43.61	43.61	43.61	42.78	22,555
July 01, 2025	41.92	43.07	43.07	43.2	41.69	25,865
June 30, 2025	42.65	42.08	42.08	42.71	41.98	28,646
June 27, 2025	43.25	42.74	42.74	43.39	42.46	44,654
June 26, 2025	42.55	43.05	43.05	43.22	42.38	18,999
June 25, 2025	42.55	42.5	42.5	42.83	42.14	33,082
June 24, 2025	43.5	42.6	42.6	43.54	42.5	101,731
June 23, 2025	47.06	44.58	44.58	48.48	44.5	168,453
June 20, 2025	45.56	45.59	45.59	45.89	45.36	23,361
June 18, 2025	46.2	45.48	45.48	46.81	45.28	74,021
June 17, 2025	45.99	46.57	46.57	46.7	45.2	89,939
June 16, 2025	47.87	45.53	45.53	48	44.86	137,001
June 13, 2025	46.18	46.04	46.04	48	45.59	194,992
June 12, 2025	45.2	44.66	44.66	45.28	44.06	52,160
June 11, 2025	43.82	44.38	44.08	44.63	43.82	19,443
June 10, 2025	43.52	44.17	44.17	44.39	43.35	32,262
June 09, 2025	42.55	43.52	43.28	43.56	42.5	36,413
June 06, 2025	42	42.5	42.5	42.83	41.8	11,304
June 05, 2025	41.91	42.1	42.1	42.32	41.71	11,830
June 04, 2025	42.72	41.92	41.92	43.19	41.79	16,300
June 03, 2025	41.44	42.78	42.78	43.01	40.99	39,669
June 02, 2025	41.05	41.57	41.57	41.93	41.01	21,454
May 30, 2025	41.13	40.83	40.83	41.13	40.56	9,967
May 29, 2025	41.76	41.28	41.28	41.86	40.9	17,913
May 28, 2025	41.75	41.54	41.54	42.03	41.28	11,553
May 27, 2025	41.66	41.54	41.54	41.66	41.12	14,878
May 23, 2025	41.31	40.89	40.89	41.31	40.41	10,056
May 22, 2025	41.19	41.07	41.07	41.21	40.19	37,824

Occidental Petroleum Corporation (0KAK.L) LSE