Occidental Petroleum Corporation - OXY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	42.29	42.45	42.45	42.9	42.26	7.06M
December 02, 2025	42.23	41.98	41.98	42.23	41.41	7.98M
December 01, 2025	41.83	42.34	42.34	42.74	41.79	7.51M
November 28, 2025	41.42	42	42	42.33	41.39	4.15M
November 26, 2025	41.39	41.42	41.42	42.01	41.33	7.12M
November 25, 2025	41.21	41.41	41.41	41.53	40.85	7.74M
November 24, 2025	41.4	41.43	41.43	41.6	40.62	8.83M
November 21, 2025	41.01	41.44	41.44	41.54	40.4	9.21M
November 20, 2025	41.77	41.21	41.21	42.61	41.17	9.66M
November 19, 2025	41.54	41.45	41.45	41.77	40.94	7.1M
November 18, 2025	41.5	42.52	42.52	42.66	41.2	7.96M
November 17, 2025	42.54	41.69	41.69	42.67	41.66	7.21M
November 14, 2025	42.03	42.76	42.76	43.09	41.92	8.62M
November 13, 2025	42.16	42.02	42.02	42.45	41.67	8.68M
November 12, 2025	41.35	41.93	41.93	42.15	41.34	10.93M
November 11, 2025	42.42	41.85	41.85	43.42	41.8	18.07M
November 10, 2025	41.62	41.8	41.8	41.82	40.89	11.91M
November 07, 2025	40.41	41.31	41.31	41.32	40.31	10.66M
November 06, 2025	40	40.3	40.3	40.67	39.83	8.24M
November 05, 2025	40.08	39.75	39.75	40.42	39.75	8.25M
November 04, 2025	40.22	40.08	40.08	40.29	39.75	7.72M
November 03, 2025	41.05	40.92	40.92	41.1	40.32	7.29M
October 31, 2025	40.8	41.2	41.2	41.35	40.65	7.21M
October 30, 2025	40.32	40.7	40.7	41.33	40.09	9.56M
October 29, 2025	40.8	40.58	40.58	41.12	40.47	10.87M
October 28, 2025	42	40.83	40.83	42.11	40.81	13.3M
October 27, 2025	42.85	42.3	42.3	42.96	42.11	7.55M
October 24, 2025	43	42.57	42.57	43.18	42.53	7.21M
October 23, 2025	43.14	42.89	42.89	43.35	42.73	12.49M
October 22, 2025	41.22	41.74	41.74	41.86	40.9	10M
October 21, 2025	41	40.91	40.91	41.35	40.62	8.56M
October 20, 2025	40.96	41.03	41.03	41.46	40.84	8.81M
October 17, 2025	40.8	40.9	40.9	41.07	40.52	9.54M
October 16, 2025	41.99	41.04	41.04	42.09	40.51	10.74M
October 15, 2025	42.5	41.88	41.88	42.57	41.64	8.28M
October 14, 2025	41.94	42.28	42.28	42.53	41.52	8.98M
October 13, 2025	42.87	42.42	42.42	42.87	42.13	8.52M
October 10, 2025	44.12	42.15	42.15	44.13	42.15	16.93M
October 09, 2025	45.36	44.52	44.52	45.74	44.4	12.26M
October 08, 2025	45.37	45.04	45.04	45.46	44.66	7.57M
October 07, 2025	45.25	45.33	45.33	45.41	44.81	7.42M
October 06, 2025	45	45.4	45.4	45.98	44.65	13.26M
October 03, 2025	44.97	44.85	44.85	45.33	44.57	17.36M
October 02, 2025	47.86	44.23	44.23	47.91	43.84	41.58M
October 01, 2025	47.46	47.72	47.72	47.99	47.13	9.79M
September 30, 2025	47.44	47.25	47.25	49.45	46.44	16.69M
September 29, 2025	48.25	48.1	48.1	48.88	47.69	18.53M
September 26, 2025	47.21	47.47	47.47	48.52	47.08	10.21M
September 25, 2025	46.66	46.99	46.99	47.21	46.46	7.48M
September 24, 2025	46.9	46.89	46.89	47.46	46.65	7.33M
September 23, 2025	46.11	46.42	46.42	47.24	46	9M
September 22, 2025	45.75	45.76	45.76	46.26	45.44	9.76M
September 19, 2025	47.36	46.1	46.1	47.36	45.98	14.26M
September 18, 2025	47.07	47.36	47.36	47.59	46.75	8.44M
September 17, 2025	47.34	47.19	47.19	47.99	46.95	8.92M
September 16, 2025	45.78	47.76	47.76	47.88	45.7	13.82M
September 15, 2025	45.86	45.47	45.47	45.94	45.18	5.73M
September 12, 2025	46.26	45.67	45.67	46.55	45.66	5.33M
September 11, 2025	45.7	46.02	46.02	46.26	45.59	5.06M
September 10, 2025	45.13	46.31	46.31	46.31	44.98	7.47M

Occidental Petroleum Corporation (OXY) NYSE