Occidental Petroleum (OXY)
43.80
-0.13 (-0.30%)
NYSE · Last Trade: Jul 3rd, 4:29 PM EDT
Historical Prices For Occidental Petroleum (OXY)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/02/2025 | 43.43 | 44.03 | 42.77 | 43.93 | 8,791,046 | 43.93 |
7/01/2025 | 42.06 | 43.24 | 41.65 | 42.86 | 10,619,598 | 42.86 |
6/30/2025 | 42.39 | 42.44 | 41.92 | 42.01 | 9,620,784 | 42.01 |
6/27/2025 | 43.30 | 43.31 | 42.33 | 42.60 | 20,707,029 | 42.60 |
6/26/2025 | 42.50 | 43.24 | 42.37 | 43.16 | 11,943,385 | 43.16 |
6/25/2025 | 42.42 | 42.84 | 42.11 | 42.42 | 13,622,496 | 42.42 |
6/24/2025 | 42.63 | 43.55 | 42.16 | 42.48 | 20,531,738 | 42.48 |
6/23/2025 | 46.89 | 47.33 | 43.60 | 43.95 | 27,733,657 | 43.95 |
6/20/2025 | 45.56 | 45.90 | 45.36 | 45.63 | 23,635,539 | 45.63 |
6/18/2025 | 46.26 | 46.81 | 45.13 | 45.35 | 15,678,203 | 45.35 |
6/17/2025 | 45.98 | 46.71 | 45.42 | 45.98 | 16,036,007 | 45.98 |
6/16/2025 | 46.08 | 46.58 | 44.85 | 45.33 | 19,609,938 | 45.33 |
6/13/2025 | 46.56 | 46.64 | 45.59 | 46.45 | 23,657,443 | 46.45 |
6/12/2025 | 44.47 | 44.77 | 44.05 | 44.76 | 9,676,070 | 44.76 |
6/11/2025 | 44.37 | 44.97 | 43.84 | 44.84 | 9,364,128 | 44.84 |
6/10/2025 | 43.44 | 44.42 | 43.31 | 43.91 | 9,150,128 | 43.91 |
6/09/2025 | 43.00 | 43.63 | 42.72 | 43.24 | 9,765,303 | 43.00 |
6/06/2025 | 42.13 | 42.84 | 42.13 | 42.54 | 6,850,089 | 42.30 |
6/05/2025 | 42.28 | 42.32 | 41.70 | 41.82 | 7,019,369 | 41.59 |
6/04/2025 | 42.66 | 43.22 | 41.71 | 41.91 | 11,573,875 | 41.68 |
6/03/2025 | 41.49 | 43.03 | 40.96 | 42.69 | 12,203,227 | 42.45 |
6/02/2025 | 41.79 | 42.03 | 41.00 | 41.44 | 8,003,099 | 41.21 |
5/30/2025 | 41.06 | 41.15 | 40.51 | 40.78 | 8,922,059 | 40.55 |
5/29/2025 | 41.39 | 41.51 | 40.88 | 41.46 | 5,928,266 | 41.23 |
5/28/2025 | 41.83 | 42.05 | 41.05 | 41.12 | 6,710,531 | 40.89 |
5/27/2025 | 41.50 | 41.65 | 41.06 | 41.62 | 7,681,320 | 41.39 |
5/23/2025 | 40.58 | 41.41 | 40.41 | 41.29 | 6,511,737 | 41.06 |
5/22/2025 | 40.83 | 41.33 | 40.16 | 41.08 | 8,586,385 | 40.85 |
5/21/2025 | 41.94 | 41.94 | 41.10 | 41.13 | 11,235,839 | 40.90 |
5/20/2025 | 42.31 | 42.36 | 41.72 | 41.90 | 5,906,271 | 41.67 |
5/19/2025 | 42.53 | 42.55 | 41.88 | 42.31 | 8,305,520 | 42.08 |
5/16/2025 | 43.66 | 43.72 | 42.66 | 43.04 | 7,578,993 | 42.80 |
5/15/2025 | 43.01 | 43.41 | 42.40 | 43.37 | 10,011,926 | 43.13 |
5/14/2025 | 43.88 | 44.06 | 43.60 | 43.82 | 8,661,482 | 43.58 |
5/13/2025 | 43.94 | 44.69 | 43.67 | 44.39 | 12,903,777 | 44.14 |
5/12/2025 | 44.12 | 44.93 | 43.71 | 43.86 | 17,866,458 | 43.62 |
5/09/2025 | 41.97 | 42.34 | 41.44 | 42.16 | 11,651,280 | 41.93 |
5/08/2025 | 40.08 | 41.85 | 39.65 | 41.44 | 22,517,418 | 41.21 |
5/07/2025 | 39.49 | 39.52 | 38.72 | 39.01 | 12,666,666 | 38.79 |
5/06/2025 | 39.31 | 39.85 | 38.97 | 39.28 | 9,327,186 | 39.06 |
5/05/2025 | 39.70 | 39.71 | 38.75 | 38.81 | 15,384,264 | 38.59 |
5/02/2025 | 40.90 | 41.16 | 39.75 | 40.61 | 10,594,794 | 40.38 |
5/01/2025 | 39.31 | 40.82 | 39.23 | 40.44 | 10,672,662 | 40.22 |
4/30/2025 | 39.64 | 39.66 | 38.87 | 39.41 | 11,035,771 | 39.19 |
4/29/2025 | 39.89 | 40.55 | 39.81 | 40.35 | 6,901,877 | 40.13 |
4/28/2025 | 40.24 | 40.83 | 40.17 | 40.51 | 5,501,710 | 40.29 |
4/25/2025 | 39.95 | 40.44 | 39.78 | 40.36 | 6,409,367 | 40.14 |
4/24/2025 | 40.04 | 40.63 | 39.83 | 40.37 | 7,845,863 | 40.15 |
4/23/2025 | 40.70 | 41.07 | 39.49 | 39.83 | 11,021,963 | 39.61 |
4/22/2025 | 39.60 | 40.37 | 39.23 | 39.97 | 7,428,792 | 39.75 |
4/21/2025 | 39.10 | 39.10 | 38.36 | 39.02 | 8,485,752 | 38.80 |
4/17/2025 | 38.95 | 40.59 | 38.86 | 39.71 | 13,297,517 | 39.49 |
4/16/2025 | 38.00 | 39.27 | 37.98 | 38.45 | 11,397,597 | 38.24 |
4/15/2025 | 37.64 | 38.63 | 37.62 | 37.80 | 9,345,971 | 37.59 |
4/14/2025 | 38.70 | 38.77 | 37.41 | 37.90 | 12,659,702 | 37.69 |
4/11/2025 | 36.62 | 37.95 | 35.66 | 37.67 | 17,827,299 | 37.46 |
4/10/2025 | 38.66 | 38.68 | 35.83 | 36.47 | 26,480,387 | 36.27 |
4/09/2025 | 35.54 | 40.82 | 34.78 | 40.23 | 40,084,418 | 40.01 |
4/08/2025 | 39.70 | 39.83 | 35.35 | 36.11 | 24,855,361 | 35.91 |
4/07/2025 | 38.93 | 40.41 | 37.67 | 38.75 | 26,811,451 | 38.53 |
4/04/2025 | 42.41 | 42.79 | 39.60 | 40.54 | 44,999,589 | 40.31 |
4/03/2025 | 46.50 | 47.05 | 43.78 | 43.90 | 24,993,296 | 43.66 |