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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.94	19.52	19.52	19.52	18.53	49,730
November 20, 2025	20.05	19.19	19.19	20.56	19.19	143,227
November 19, 2025	19.91	19.5	19.5	19.91	19	69,203
November 18, 2025	19.51	20.56	20.56	20.62	19.29	72,666
November 17, 2025	20.5	19.87	19.87	20.65	19.69	50,325
November 14, 2025	19	20.75	20.75	21.09	20	101,219
November 13, 2025	19	19.95	19.95	20.33	19.74	42,043
November 12, 2025	19	20.04	20.04	20.13	19.62	82,100
November 11, 2025	19	19.91	19.91	21.42	19.91	117,846
November 10, 2025	19.52	19.84	19.84	19.84	18.97	63,679
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

Occidental Petroleum Corporation (OXY-WT) NYSE