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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.36	19.43	19.43	19.43	18.36	100,064
November 06, 2025	18	18.49	18.49	18.79	18	27,957
November 05, 2025	18.09	18.04	18.04	18.54	17.94	73,331
November 04, 2025	18.51	18.36	18.36	18.54	17.95	81,847
November 03, 2025	19.13	19.17	19.17	19.21	18.75	24,816
October 31, 2025	18.77	19.42	19.42	19.5	18.76	48,838
October 30, 2025	18.6	18.91	18.91	19.41	18.3	72,369
October 29, 2025	19	18.83	18.83	19.29	18.71	77,836
October 28, 2025	20.6	18.97	18.97	20.6	18.97	112,565
October 27, 2025	20.8	20.4	20.4	21.17	20.32	76,016
October 24, 2025	21.15	20.95	20.95	21.43	20.86	41,382
October 23, 2025	21.05	21.29	21.29	21.7	21.02	87,941
October 22, 2025	19.4	20.07	20.07	20.31	19.3	196,514
October 21, 2025	19.35	19.28	19.28	20.78	18.89	377,455
October 20, 2025	18.9	19.27	19.27	19.87	18.9	362,625
October 17, 2025	19.37	18.98	18.98	19.37	18.65	142,157
October 16, 2025	20.06	19.28	19.28	20.16	18.76	84,204
October 15, 2025	20.78	20.15	20.15	20.78	19.86	101,896
October 14, 2025	20.49	20.44	20.44	20.68	19.76	47,947
October 13, 2025	20.78	20.7	20.7	22	20.36	87,318
October 10, 2025	22.68	20.52	20.52	22.68	20.45	192,955
October 09, 2025	23.11	22.69	22.69	23.75	22.53	163,242
October 08, 2025	23.27	23.2	23.2	23.5	22.73	79,860
October 07, 2025	23.15	23.44	23.44	23.45	22.92	103,674
October 06, 2025	23.5	23.45	23.45	24	22.85	259,064
October 03, 2025	23.04	23	23	23.64	22.97	235,829
October 02, 2025	26	22.74	22.74	26	22.32	591,948
October 01, 2025	25.75	25.78	25.78	25.96	25.19	213,076
September 30, 2025	25.76	25.5	25.5	26.97	24.47	299,223
September 29, 2025	26.31	26.17	26.17	26.87	25.85	143,659
September 26, 2025	25.27	25.61	25.61	26.55	25.2	161,656
September 25, 2025	24.51	24.9	24.9	25.2	24.51	15,433
September 24, 2025	24.72	24.94	24.94	25.51	24.72	75,488
September 23, 2025	24	24.57	24.57	25.27	24	71,763
September 22, 2025	23.88	23.84	23.84	24.3	23.65	259,409
September 19, 2025	25.13	24.38	24.38	25.16	24	281,220
September 18, 2025	25.12	25.52	25.52	25.68	24.94	71,125
September 17, 2025	25.51	25.36	25.36	26	25.02	141,404
September 16, 2025	23.67	25.79	25.79	25.94	23.67	632,197
September 15, 2025	23.93	23.65	23.65	24.02	23.4	265,530
September 12, 2025	24.24	23.9	23.9	24.6	23.89	39,254
September 11, 2025	23.83	24.24	24.24	24.5	23.83	27,835
September 10, 2025	23.07	24.5	24.5	24.5	23.07	41,145
September 09, 2025	23.19	23.13	23.13	24.5	23.13	24,185
September 08, 2025	24.15	23.2	23.2	24.15	22.78	28,200
September 05, 2025	24.21	23.97	23.97	24.21	23.27	52,684
September 04, 2025	24.17	24.67	24.67	24.78	23.72	63,164
September 03, 2025	25.65	24.38	24.38	26.19	24.22	52,361
September 02, 2025	25.6	26.03	26.03	26.1	25.3	124,991
August 29, 2025	25.37	25.48	25.48	26	25.37	47,426
August 28, 2025	24.76	25.54	25.54	25.54	24.73	40,503
August 27, 2025	23.72	24.89	24.89	25.11	23.72	73,634
August 26, 2025	23.92	24.05	24.05	24.35	22.3	91,434
August 25, 2025	23.95	24.42	24.42	24.49	23.61	90,931
August 22, 2025	22.63	23.79	23.79	24.01	22.63	187,695
August 21, 2025	21.96	22.59	22.59	22.97	21.96	99,814
August 20, 2025	21.92	22.28	22.28	22.44	21.68	67,863
August 19, 2025	22	22.06	22.06	22.7	21.8	48,996
August 18, 2025	22.4	22.32	22.32	22.6	21.8	80,858
August 15, 2025	22.57	22.74	22.74	23.08	22.36	48,627

Occidental Petroleum Corporation (OXY-WT) NYSE