Occidental Petroleum (OXY)

Last Price41.12

Change-0.34 (-0.82%)

NYSE · Last Trade: Jan 1st, 4:03 PM EST

Historical Prices For Occidental Petroleum (OXY)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	41.46	41.50	40.99	41.12	6,954,350	41.12
12/30/2025	40.50	41.62	40.45	41.46	10,904,948	41.46
12/29/2025	40.09	40.43	39.90	40.41	10,968,927	40.41
12/26/2025	39.87	40.03	39.45	39.85	6,111,660	39.85
12/24/2025	40.10	40.23	39.94	40.00	3,613,588	40.00
12/23/2025	40.30	40.44	39.72	40.10	7,787,722	40.10
12/22/2025	39.91	40.47	39.83	40.27	10,163,806	40.27
12/19/2025	39.75	40.23	39.57	39.62	14,408,213	39.62
12/18/2025	40.54	40.54	39.53	39.73	8,944,771	39.73
12/17/2025	39.31	40.88	39.26	40.63	13,924,857	40.63
12/16/2025	39.79	39.83	38.80	38.92	13,109,792	38.92
12/15/2025	41.02	41.04	39.77	40.19	11,333,343	40.19
12/12/2025	41.35	41.52	40.91	41.07	6,832,742	41.07
12/11/2025	41.10	41.64	40.90	41.20	8,314,665	41.20
12/10/2025	41.49	41.78	41.16	41.75	9,369,625	41.75
12/09/2025	41.15	41.77	41.04	41.55	7,124,642	41.31
12/08/2025	41.85	42.11	41.19	41.36	12,408,091	41.12
12/05/2025	42.56	43.20	42.39	42.43	10,015,538	42.18
12/04/2025	42.50	42.73	42.30	42.67	4,926,530	42.42
12/03/2025	42.29	42.90	42.26	42.45	7,060,542	42.20
12/02/2025	42.23	42.23	41.41	41.98	7,978,889	41.74
12/01/2025	41.83	42.74	41.78	42.34	7,496,204	42.10
11/28/2025	41.42	42.33	41.39	42.00	4,155,465	41.76
11/26/2025	41.39	42.01	41.33	41.42	7,116,387	41.18
11/25/2025	41.21	41.53	40.85	41.41	7,735,334	41.17
11/24/2025	41.40	41.60	40.62	41.43	8,826,417	41.19
11/21/2025	41.01	41.53	40.40	41.44	9,210,587	41.20
11/20/2025	41.77	42.61	41.17	41.21	9,649,957	40.97
11/19/2025	41.53	41.77	40.94	41.45	7,078,221	41.21
11/18/2025	41.50	42.66	41.20	42.52	7,957,189	42.27
11/17/2025	42.54	42.67	41.62	41.69	8,086,233	41.45
11/14/2025	42.02	43.09	41.92	42.76	8,617,293	42.51
11/13/2025	42.16	42.45	41.66	42.02	8,663,243	41.78
11/12/2025	41.35	42.15	41.34	41.93	10,914,327	41.69
11/11/2025	42.42	43.42	41.80	41.85	18,073,919	41.61
11/10/2025	41.62	41.82	40.88	41.80	11,896,313	41.56
11/07/2025	40.41	41.32	40.31	41.31	10,788,488	41.07
11/06/2025	40.00	40.68	39.90	40.30	9,974,427	40.07
11/05/2025	40.08	40.42	39.75	39.75	8,236,438	39.52
11/04/2025	40.22	40.29	39.75	40.08	7,701,151	39.85
11/03/2025	41.05	41.10	40.32	40.92	7,287,765	40.68
10/31/2025	40.80	41.35	40.65	41.20	7,211,608	40.96
10/30/2025	40.32	41.33	40.09	40.70	9,547,902	40.46
10/29/2025	40.80	41.12	40.47	40.58	10,862,696	40.35
10/28/2025	42.00	42.11	40.81	40.83	13,294,655	40.59
10/27/2025	42.85	42.96	42.11	42.30	7,543,044	42.06
10/24/2025	43.00	43.17	42.53	42.57	7,213,374	42.32
10/23/2025	43.14	43.35	42.72	42.88	13,809,377	42.63
10/22/2025	41.22	41.85	40.90	41.73	11,008,023	41.49
10/21/2025	41.00	41.34	40.62	40.91	8,557,654	40.67
10/20/2025	40.96	41.46	40.84	41.03	8,805,013	40.79
10/17/2025	40.80	41.07	40.52	40.90	9,536,651	40.66
10/16/2025	41.99	42.09	40.51	41.04	10,719,071	40.80
10/15/2025	42.50	42.57	41.64	41.88	8,303,294	41.64
10/14/2025	41.94	42.53	41.52	42.28	9,009,724	42.04
10/13/2025	42.87	42.87	42.13	42.42	8,518,867	42.17
10/10/2025	44.12	44.13	42.15	42.15	17,095,121	41.91
10/09/2025	45.36	45.74	44.40	44.52	12,260,585	44.26
10/08/2025	45.37	45.46	44.66	45.04	7,587,587	44.78
10/07/2025	45.25	45.41	44.80	45.33	8,611,043	45.07
10/06/2025	45.00	45.98	44.65	45.40	13,256,753	45.14
10/03/2025	44.97	45.33	44.57	44.85	17,360,538	44.59
10/02/2025	47.86	47.92	43.84	44.23	43,927,829	43.97