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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.38	22.79	22.79	22.86	22.13	47,382
August 13, 2025	22	22.81	22.81	22.83	22	39,452
August 12, 2025	21.84	22.17	22.17	22.79	21.81	62,835
August 11, 2025	22.7	22.04	22.04	22.7	21.77	40,189
August 08, 2025	21.6	22.35	22.35	22.75	21.6	105,822
August 07, 2025	21.48	21.84	21.84	23.17	21.48	103,150
August 06, 2025	23.32	20.51	20.51	23.32	20.51	42,475
August 05, 2025	20.78	21.29	21.29	21.29	20.66	25,505
August 04, 2025	20.73	21.04	21.04	21.5	20.73	51,371
August 01, 2025	21.75	21.63	21.63	21.75	20.8	31,902
July 31, 2025	22.25	22.15	22.15	23.15	22.03	65,361
July 30, 2025	23.31	22.8	22.8	23.31	22.37	66,724
July 29, 2025	23.11	23.61	23.61	23.73	22.78	58,180
July 28, 2025	22.9	23.64	23.64	23.81	22.9	69,458
July 25, 2025	22.61	22.84	22.84	23.23	22.47	41,287
July 24, 2025	21.75	22.8	22.8	23.07	21.75	61,038
July 23, 2025	21.61	22.67	22.67	22.67	21.61	48,188
July 22, 2025	21.02	21.87	21.87	22.02	21.02	19,062
July 21, 2025	21.67	21.32	21.32	22.12	21.26	24,348
July 18, 2025	21.85	21.85	21.85	22.65	21.64	14,978
July 17, 2025	20.77	21.83	21.83	21.85	20.74	29,900
July 16, 2025	21.12	21.06	21.06	21.47	20.56	62,334
July 15, 2025	23.5	21.23	21.23	23.5	20.87	136,973
July 14, 2025	24.1	23.35	23.35	24.38	23	52,393
July 11, 2025	23.65	24.6	24.6	24.66	23.65	97,080
July 10, 2025	23.4	24.05	24.05	24.13	23.05	41,055
July 09, 2025	23.51	23.79	23.79	24.11	23.49	112,922
July 08, 2025	21.43	23.9	23.9	24.16	21.43	76,945
July 07, 2025	21.83	21.63	21.63	22.4	21.07	23,180
July 03, 2025	22.15	22.28	22.28	22.34	22.08	4,430
July 02, 2025	21.56	22.21	22.21	22.27	21.35	50,516
July 01, 2025	20.55	21.46	21.46	21.63	20.35	49,907
June 30, 2025	21.16	20.71	20.71	21.16	20.55	34,996
June 27, 2025	21.91	21.23	21.23	21.91	21.07	32,155
June 26, 2025	21.65	21.75	21.75	21.79	21.1	41,878
June 25, 2025	21.13	21.22	21.22	21.33	20.85	59,403
June 24, 2025	21.35	21.01	21.01	21.85	20.72	80,039
June 23, 2025	24.99	22.41	22.41	25.53	21.92	182,495
June 20, 2025	23.71	23.87	23.87	24.13	23.69	130,366
June 18, 2025	24.35	23.66	23.66	25	23.6	85,023
June 17, 2025	24.19	24.3	24.3	24.99	23.97	201,393
June 16, 2025	24.4	23.81	23.81	25	23.35	99,206
June 13, 2025	24.8	24.89	24.89	24.95	23.62	244,515
June 12, 2025	22.93	23.09	23.09	23.09	22.65	36,463
June 11, 2025	22.42	23.28	23.28	23.31	22.3	73,128
June 10, 2025	21.97	22.4	22.4	22.65	21.81	95,861
June 09, 2025	20.8	21.57	21.57	21.89	20.8	100,479
June 06, 2025	20.26	20.78	20.78	21.25	20.26	78,015
June 05, 2025	21	20.23	20.23	21	20	92,931
June 04, 2025	21.34	20.4	20.4	21.64	20.14	103,898
June 03, 2025	20.26	21.35	21.35	21.63	19.56	59,467
June 02, 2025	21.08	19.96	19.96	21.08	19.6	110,958
May 30, 2025	19.65	19.43	19.43	19.75	19.16	21,722
May 29, 2025	19.61	19.95	19.95	19.97	19.38	16,851
May 28, 2025	20.19	19.75	19.75	20.25	19.75	17,697
May 27, 2025	20.16	20.18	20.18	20.23	19.68	16,123
May 23, 2025	19.18	20.15	20.15	20.15	19.18	31,640
May 22, 2025	20.11	19.81	19.81	20.11	19.01	60,087

Occidental Petroleum Corporation (OXY-WT) NYSE