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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.02	51.35	51.35	52.18	50.61	114,556
February 19, 2026	48.79	51.33	51.33	51.85	48.63	195,494
February 18, 2026	46.07	47.32	47.32	47.4	46	47,614
February 17, 2026	46.26	45.5	45.5	47	45.07	29,682
February 16, 2026	46.3	46.3	46.3	46.3	46.3	372
February 13, 2026	45.4	46.3	46.3	46.53	45	20,684
February 12, 2026	47.29	45.48	45.48	47.4	44.89	34,834
February 11, 2026	46.65	47.13	47.13	47.69	46.53	39,163
February 10, 2026	46.71	46.42	46.42	46.8	46.08	20,056
February 09, 2026	46.01	46.64	46.64	46.79	46	21,442
February 06, 2026	45.35	46.08	46.08	46.29	44.8	47,788
February 05, 2026	46.4	45.37	45.37	46.65	44.54	40,616
February 04, 2026	45.12	46.55	46.55	46.68	44.89	62,297
February 03, 2026	43.79	44.35	44.35	44.8	43.32	44,265
February 02, 2026	44	44.12	44.12	44.48	43.66	61,645
January 30, 2026	44.98	44.97	44.97	45.48	44.33	47,789
January 29, 2026	45.32	46.4	46.4	46.93	45.15	120,015
January 28, 2026	44.76	44.83	44.83	45.17	44.56	35,975
January 27, 2026	43.79	44.38	44.38	44.56	43.79	32,910
January 26, 2026	44.56	44.01	44.01	44.9	43.63	39,466
January 23, 2026	43.39	44.21	44.21	44.44	42.94	24,492
January 22, 2026	43.72	43.09	43.09	43.75	42.35	23,914
January 21, 2026	42.45	43.53	43.53	43.95	42.32	42,432
January 20, 2026	42.44	42.27	42.27	42.92	42.2	40,868
January 16, 2026	43.29	42.84	42.84	43.59	42.7	19,374
January 15, 2026	44.13	43.21	43.21	44.13	42.8	34,053
January 14, 2026	43.25	44.54	44.76	44.76	43.1	48,174
January 13, 2026	42.78	43.97	43.97	44.13	42.75	59,817
January 12, 2026	42.8	42.63	42.63	43.22	42.26	28,164
January 09, 2026	43.17	42.88	42.88	43.8	42.75	36,131
January 08, 2026	41.02	43.16	43.16	43.25	41.02	47,722
January 07, 2026	41.69	41.2	41.2	42.15	40.75	19,465
January 06, 2026	41.15	41.56	41.56	42.22	41.08	40,070
January 05, 2026	43.4	41.55	41.55	43.5	40.39	146,837
January 02, 2026	41.4	42.62	42.62	42.62	41	34,588
December 31, 2025	41.43	41.15	41.15	41.6	40.99	16,463
December 30, 2025	40.48	41.48	41.48	41.49	40.45	47,521
December 29, 2025	39.99	40.23	40.23	40.48	39.92	133,873
December 24, 2025	40.17	40.01	40.01	40.18	39.95	13,633
December 23, 2025	40.26	40.12	40.12	40.45	39.74	27,624
December 22, 2025	39.77	40.06	40.06	40.44	39.7	35,470
December 19, 2025	39.9	39.7	39.7	40.23	39.66	13,877
December 18, 2025	40.44	39.6	39.6	40.9	39.6	32,313
December 17, 2025	39.34	40.27	40.27	40.31	39.23	57,418
December 16, 2025	39.95	39.07	39.07	39.99	38.8	55,899
December 15, 2025	41.11	39.87	39.87	41.26	39.77	42,131
December 12, 2025	41.26	40.95	40.95	41.52	40.94	22,496
December 11, 2025	41.3	41.08	41.08	41.63	40.98	29,037
December 10, 2025	41.51	41.33	41.33	41.64	41.18	16,043
December 09, 2025	41.31	41.6	41.6	41.75	41.05	26,033
December 08, 2025	42.49	41.34	41.09	42.49	41.2	45,974
December 05, 2025	42.65	42.85	42.85	43.19	42.41	15,484
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

Occidental Petroleum Corporation (0KAK.L) LSE