Occidental Petroleum Corporation - OXY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	42.31	41.9	41.9	42.36	41.72	5.85M
May 19, 2025	42.53	42.31	42.31	42.55	41.89	8.31M
May 16, 2025	43.66	43.04	43.04	43.8	42.66	7.53M
May 15, 2025	43.01	43.37	43.37	43.41	42.4	10.02M
May 14, 2025	43.88	43.82	43.82	44.06	43.61	8.67M
May 13, 2025	43.94	44.39	44.39	44.69	43.68	12.57M
May 12, 2025	44.12	43.86	43.86	44.93	43.71	17.87M
May 09, 2025	41.97	42.16	42.16	42.34	41.44	11.63M
May 08, 2025	40.08	41.44	41.44	41.85	39.65	22.52M
May 07, 2025	39.49	39.01	39.01	39.52	38.72	12.53M
May 06, 2025	39.31	39.28	39.28	39.85	38.97	9.33M
May 05, 2025	39.7	38.81	38.81	39.71	38.75	15.39M
May 02, 2025	40.9	40.61	40.61	41.16	39.75	10.56M
May 01, 2025	39.32	40.44	40.44	40.82	39.23	10.66M
April 30, 2025	39.64	39.41	39.41	39.66	38.87	11.06M
April 29, 2025	39.89	40.35	40.35	40.54	39.81	5.63M
April 28, 2025	40.24	40.51	40.51	40.83	40.17	5.49M
April 25, 2025	39.95	40.36	40.36	40.44	39.78	6.41M
April 24, 2025	40.05	40.37	40.37	40.63	39.83	7.86M
April 23, 2025	40.7	39.83	39.83	41.07	39.49	10.98M
April 22, 2025	39.6	39.97	39.97	40.37	39.23	7.44M
April 21, 2025	39.1	39.02	39.02	39.1	38.36	8.49M
April 17, 2025	38.95	39.71	39.71	40.59	38.86	13.3M
April 16, 2025	38	38.45	38.45	39.28	37.98	11.4M
April 15, 2025	37.64	37.8	37.8	38.63	37.62	9.3M
April 14, 2025	38.7	37.9	37.9	38.77	37.41	12.67M
April 11, 2025	36.62	37.67	37.67	37.95	35.67	17.73M
April 10, 2025	38.66	36.47	36.47	38.68	35.83	26.35M
April 09, 2025	35.54	40.23	40.23	40.82	34.78	39.99M
April 08, 2025	39.7	36.11	36.11	39.83	35.35	24.53M
April 07, 2025	38.93	38.75	38.75	40.81	37.67	26.82M
April 04, 2025	42.41	40.54	40.54	42.79	39.6	44.6M

Occidental Petroleum Corporation (OXY) NYSE