Occidental Petroleum Corporation - OXY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	44.69	44.61	44.61	45.07	44.34	8.75M
August 14, 2025	44.62	44.77	44.77	44.84	43.98	6.94M
August 13, 2025	44.04	44.75	44.75	44.79	43.88	8.12M
August 12, 2025	43.87	44.15	44.15	44.74	43.63	8.26M
August 11, 2025	44.35	43.71	43.71	44.45	43.62	8.9M
August 08, 2025	43.71	44.32	44.32	44.86	43.46	13.4M
August 07, 2025	43.9	43.59	43.59	45.13	43.52	19.17M
August 06, 2025	43.31	42.54	42.54	43.83	42.32	14.84M
August 05, 2025	42.99	43.08	43.08	43.13	42.45	7.98M
August 04, 2025	42.84	42.86	42.86	43.49	42.63	13.04M
August 01, 2025	43.59	43.41	43.41	43.73	42.53	14.41M
July 31, 2025	43.92	43.94	43.94	44.8	43.84	8.42M
July 30, 2025	45.12	44.41	44.41	45.23	44.04	7.88M
July 29, 2025	45.42	45.46	45.46	45.64	44.62	12M
July 28, 2025	45.1	45.55	45.55	45.61	45.03	7.68M
July 25, 2025	44.67	44.71	44.71	44.99	44.29	5.64M
July 24, 2025	44.33	44.63	44.63	44.88	44.09	7.45M
July 23, 2025	43.78	44.44	44.44	44.48	43.54	7.44M
July 22, 2025	43.15	43.56	43.56	43.83	43.04	7.75M
July 21, 2025	43.75	43	43	43.9	42.96	7.43M
July 18, 2025	44.03	43.62	43.62	44.55	43.26	11.72M
July 17, 2025	42.58	43.55	43.55	43.62	42.36	11.31M
July 16, 2025	42.9	42.63	42.63	43.06	42.05	13.67M
July 15, 2025	44.94	42.69	42.69	45.14	42.48	29.97M
July 14, 2025	45.96	45.07	45.07	45.96	44.59	10.96M
July 11, 2025	45.64	46.32	46.32	46.44	45.62	6.58M
July 10, 2025	45.29	45.85	45.85	45.95	44.73	7.62M
July 09, 2025	45.58	45.57	45.57	45.85	45.23	8.6M
July 08, 2025	43.36	45.75	45.75	45.87	43.31	15.73M
July 07, 2025	43.51	43.35	43.35	44.17	42.79	12.42M
July 03, 2025	43.75	43.8	43.8	44.06	43.65	4.58M
July 02, 2025	43.43	43.93	43.93	44.03	42.77	8.8M
July 01, 2025	42.07	42.86	42.86	43.24	41.65	10.04M
June 30, 2025	42.39	42.01	42.01	42.44	41.93	9.62M
June 27, 2025	43.3	42.6	42.6	43.31	42.33	20.68M
June 26, 2025	42.52	43.16	43.16	43.24	42.36	10.87M
June 25, 2025	42.43	42.42	42.42	42.84	42.11	13.59M
June 24, 2025	42.63	42.48	42.48	43.55	42.16	17.53M
June 23, 2025	46.89	43.95	43.95	47.33	43.6	27.9M
June 20, 2025	45.56	45.63	45.63	45.9	45.36	23.64M
June 18, 2025	46.26	45.35	45.35	46.81	45.13	15.68M
June 17, 2025	45.98	45.98	45.98	46.71	45.42	16.07M
June 16, 2025	46.09	45.33	45.33	46.58	44.85	19.69M
June 13, 2025	46.56	46.45	46.45	46.64	45.59	23.66M
June 12, 2025	44.47	44.76	44.76	44.77	44.05	9.68M
June 11, 2025	44.37	44.84	44.84	44.97	43.84	9.29M
June 10, 2025	43.44	43.91	43.91	44.42	43.31	9.15M
June 09, 2025	43	43.24	43	43.63	42.72	9.77M
June 06, 2025	42.13	42.54	42.54	42.84	42.13	6.85M
June 05, 2025	42.28	41.82	41.82	42.32	41.7	7.03M
June 04, 2025	42.66	41.91	41.91	43.22	41.71	11.58M
June 03, 2025	41.49	42.69	42.69	43.03	40.96	12.2M
June 02, 2025	41.79	41.44	41.44	42.04	41	8M
May 30, 2025	41.06	40.78	40.78	41.15	40.51	8.92M
May 29, 2025	41.39	41.46	41.46	41.51	40.88	5.93M
May 28, 2025	41.83	41.12	41.12	42.05	41.05	6.72M
May 27, 2025	41.5	41.62	41.62	41.65	41.06	7.68M
May 23, 2025	40.58	41.29	41.29	41.42	40.41	6.48M
May 22, 2025	40.83	41.08	41.08	41.33	40.16	8.59M
May 21, 2025	41.94	41.13	41.13	41.94	41.11	9.45M

Occidental Petroleum Corporation (OXY) NYSE