Occidental Petroleum Corporation (OXY) NYSE

46.53

-1.5662(-3.26%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	45.74	45.14	44.9	46.29	45.11	6.09M
September 08, 2025	46.15	45.38	45.14	46.23	44.77	7.57M
September 05, 2025	46.19	45.91	45.91	46.24	45.23	9.83M
September 04, 2025	46.3	46.61	46.61	46.8	45	7.6M
September 03, 2025	47.64	46.3	46.3	48.08	46.05	9.51M
September 02, 2025	47.45	48.05	48.05	48.11	47.06	7.47M
August 29, 2025	47.55	47.61	47.61	48.03	47.44	5.8M
August 28, 2025	46.98	47.51	47.51	47.6	46.59	8M
August 27, 2025	45.95	46.87	46.87	47.13	45.87	8.59M
August 26, 2025	46.05	46.04	46.04	46.38	45.54	8.19M
August 25, 2025	45.73	46.4	46.4	46.49	45.54	8.65M
August 22, 2025	44.82	45.83	45.83	46.02	44.76	11.28M
August 21, 2025	44.13	44.56	44.56	44.91	43.81	6.64M
August 20, 2025	43.95	44.27	44.27	44.42	43.62	8.04M
August 19, 2025	44.05	43.96	43.96	44.66	43.71	7.33M
August 18, 2025	43.98	44.21	44.21	44.62	43.67	8.61M
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