Occidental Petroleum Corporation - OXY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	45.8	45.45	45.45	46.64	44.96	11.47M
March 12, 2025	46.27	46.1	46.1	46.59	45.79	8.67M
March 11, 2025	47.49	46.28	46.28	47.98	46.1	11.42M
March 10, 2025	47.1	47.36	47.36	47.69	46.65	12.53M
March 07, 2025	46.35	47.24	47	47.49	46.2	11.35M
March 06, 2025	45.15	45.71	45.71	46.11	44.91	10.78M
March 05, 2025	46	45.51	45.51	46.06	44.7	17.13M
March 04, 2025	46.24	46.53	46.53	47.42	45.22	15.6M
March 03, 2025	49.15	46.45	46.45	49.4	45.87	24.99M
February 28, 2025	48.48	48.84	48.84	48.93	47.75	12.55M
February 27, 2025	48.9	48.65	48.65	49.43	48.34	10.41M
February 26, 2025	49.02	48.55	48.55	49.2	48.26	7.19M
February 25, 2025	49.81	48.89	48.89	49.96	48.57	11.15M
February 24, 2025	50.07	49.86	49.86	50.4	49.5	11.14M
February 21, 2025	51.8	50.42	50.42	51.99	50.39	13.85M
February 20, 2025	51.17	52.09	52.09	52.58	50.49	14.12M
February 19, 2025	49.5	50.99	50.99	52.17	49.3	27.24M
February 18, 2025	48.86	48.84	48.84	49.14	47.91	15.38M
February 14, 2025	48.23	48.06	48.06	49.09	48.01	10.33M
February 13, 2025	47.99	47.88	47.88	48.16	47.66	8.55M
February 12, 2025	49.03	47.83	47.83	49.04	47.59	10.6M
February 11, 2025	48.72	48.61	48.61	49.32	48.53	8.11M
February 10, 2025	47.1	48.38	48.38	48.54	47.1	11.06M
February 07, 2025	47	46.78	46.78	47.08	46.64	6.74M
February 06, 2025	47.85	46.98	46.98	47.91	46.71	9.16M
February 05, 2025	47.52	47.36	47.36	47.52	46.97	8.23M
February 04, 2025	46.13	47.59	47.59	47.75	46.04	10.98M
February 03, 2025	46.76	46.37	46.37	46.77	45.94	13.46M
January 31, 2025	48.19	46.65	46.65	48.21	46.6	18.13M
January 30, 2025	48.98	48.92	48.92	49.16	48.56	6.06M
January 29, 2025	48.74	48.83	48.83	49.2	48.58	5.73M
January 28, 2025	49.79	49	49	49.89	48.7	7.28M
January 27, 2025	49.21	49.57	49.57	50.01	49.03	9.34M
January 24, 2025	50.45	49.29	49.29	50.79	49.2	12.6M
January 23, 2025	50.4	50.34	50.34	51.24	50.13	8.27M
January 22, 2025	50.4	50.2	50.2	50.87	49.95	9.1M
January 21, 2025	51.45	50.55	50.55	51.59	50.24	13.42M
January 17, 2025	52.15	51.97	51.97	52.35	51.77	7.85M
January 16, 2025	52.3	52.3	52.3	52.78	51.94	6.19M
January 15, 2025	52.22	52.7	52.7	52.78	51.72	11.07M
January 14, 2025	52.44	52.08	52.08	52.84	51.86	8M
January 13, 2025	51.54	52.68	52.68	53.2	51.45	13.92M
January 10, 2025	52.2	51.3	51.3	52.54	51.2	10.92M
January 08, 2025	51	51.19	51.19	51.26	50.6	7.46M
January 07, 2025	50.99	51.55	51.55	51.93	50.66	9.79M
January 06, 2025	51.32	50.77	50.77	51.85	50.6	10.22M
January 03, 2025	50.01	50.51	50.51	50.55	49.65	10.63M
January 02, 2025	50.1	49.81	49.81	50.82	49.57	11.81M
December 31, 2024	48.55	49.41	49.41	49.68	48.48	10.56M
December 30, 2024	48.89	48.46	48.46	49.04	48.31	10.12M
December 27, 2024	48.2	48.56	48.56	49.05	48.03	11.71M
December 26, 2024	48.15	48.2	48.2	48.69	47.49	11.25M
December 24, 2024	47.97	48.12	48.12	48.44	47.29	5.79M
December 23, 2024	48	47.84	47.84	48	46.8	16.86M
December 20, 2024	46.25	47.13	47.13	48	45.65	29.11M
December 19, 2024	46.29	45.36	45.36	46.66	45.17	18.59M
December 18, 2024	46.31	46.02	46.02	47.19	45.81	16.41M
December 17, 2024	46.19	46.56	46.56	46.57	45.79	16.87M
December 16, 2024	47.3	46.6	46.6	47.52	46.41	14.15M
December 13, 2024	48.13	47.64	47.64	48.13	47.43	10.41M

Occidental Petroleum Corporation (OXY) NYSE