Occidental Petroleum Corporation - OXY-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.12	29.8	29.8	30.16	28.66	197,519
February 19, 2026	27.04	29.49	29.49	30.19	27.04	517,604
February 18, 2026	24.55	25.27	25.27	25.38	24.38	85,100
February 17, 2026	24.03	23.9	23.9	24.22	23.13	20,600
February 13, 2026	23.18	24.06	24.06	24.5	23.18	55,212
February 12, 2026	24.83	23.48	23.48	24.97	22.87	100,050
February 11, 2026	24.81	25.23	25.23	25.64	24.81	370,636
February 10, 2026	24.55	24.3	24.3	24.6	24.16	44,361
February 09, 2026	24	24.72	24.72	24.79	23.97	92,031
February 06, 2026	23	24.29	24.29	24.38	23	147,903
February 05, 2026	24.24	23.13	23.13	24.24	22.7	43,741
February 04, 2026	22.97	24.68	24.68	24.77	22.97	186,574
February 03, 2026	21.85	23.28	23.28	23.39	21.43	76,181
February 02, 2026	22.38	21.84	21.84	22.55	21.84	65,193
January 30, 2026	19	23.52	23.53	23.53	19	43,679
January 29, 2026	24.05	23.5	23.5	24.95	23.42	227,405
January 28, 2026	23	22.74	22.74	23.2	22.51	108,382
January 27, 2026	22	22.6	22.6	22.61	22	165,334
January 26, 2026	22.45	22.01	22.01	22.69	21.77	131,222
January 23, 2026	21.53	22.17	22.17	22.5	21.53	190,941
January 22, 2026	21.4	21.25	21.25	21.4	20.45	92,848
January 21, 2026	20.97	21.55	21.55	22	20.88	90,081
January 20, 2026	20.12	20.32	20.32	20.94	20.11	46,970
January 16, 2026	21.62	20.8	20.8	21.62	20.75	29,338
January 15, 2026	21.78	21.33	21.33	21.96	20.87	73,682
January 14, 2026	21.42	22.45	22.45	23.15	21.42	216,974
January 13, 2026	19	21.4	21.4	22.2	19	106,274
January 12, 2026	20.9	20.74	20.74	21.15	20.4	32,917
January 09, 2026	21.5	21	21	21.85	20.84	52,911
January 08, 2026	19.25	21.26	21.26	21.73	19.2	103,030
January 07, 2026	19.65	19.17	19.17	19.8	18.86	51,951
January 06, 2026	19.45	19.84	19.84	20.15	19.39	95,213
January 05, 2026	20.85	19.44	19.44	21.25	18.55	155,492
January 02, 2026	19.2	20.44	20.44	20.82	19.15	90,324
December 31, 2025	19.43	19.27	19.27	19.47	19.1	56,193
December 30, 2025	18.4	19.54	19.54	19.74	18.4	142,188
December 29, 2025	17.92	18.35	18.35	18.5	17.92	298,971
December 26, 2025	17.81	17.98	17.98	18.15	17.57	57,737
December 24, 2025	18.34	18.16	18.16	18.35	18.06	23,303
December 23, 2025	18.28	18.17	18.17	18.5	17.85	160,144
December 22, 2025	18.16	18.35	18.35	18.58	18.11	132,186
December 19, 2025	17.55	17.77	17.77	18.21	17.55	117,411
December 18, 2025	18.38	17.88	17.88	18.65	17.69	106,877
December 17, 2025	17.4	18.62	18.62	19	17.4	182,284
December 16, 2025	18.01	17.22	17.22	18.01	17	278,843
December 15, 2025	19.12	18.36	18.36	19.3	17.46	220,288
December 12, 2025	19.53	19.25	19.25	19.53	19.02	16,826
December 11, 2025	19.66	19.28	19.28	19.75	19.04	29,267
December 10, 2025	19.04	19.84	19.84	19.9	19.04	78,423
December 09, 2025	19.15	19.56	19.56	19.7	19.06	48,957
December 08, 2025	20	19.46	19.46	20.56	19.17	82,860
December 05, 2025	20.33	20.43	20.43	21.15	20.33	43,084
December 04, 2025	20.3	20.63	20.63	20.66	19	35,980
December 03, 2025	19	20.45	20.45	20.88	20.27	112,093
December 02, 2025	19	19.98	19.98	20.05	19.47	36,724
December 01, 2025	19.2	20.3	20.3	20.7	19.2	58,197
November 28, 2025	19.86	20.01	20.01	20.31	19.84	53,178
November 26, 2025	19.3	19.38	19.38	19.98	19.3	58,676
November 25, 2025	19.16	19.48	19.48	19.51	18.92	33,803
November 24, 2025	19	19.58	19.58	19.59	18.6	49,936

Occidental Petroleum Corporation (OXY-WT) NYSE