Occidental Petroleum CorporationOXYNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $55.02 | $55.29 | $53.07 | $53.68 | 24.01M |
| 3/2/2026 | $56.34 | $56.34 | $53.32 | $54.21 | 32.59M |
| 2/27/2026 | $52.68 | $53.24 | $51.87 | $53.08 | 13.12M |
| 2/26/2026 | $50.30 | $51.98 | $49.81 | $51.43 | 11.33M |
| 2/25/2026 | $52.05 | $52.14 | $50.60 | $50.94 | 8.69M |
| 2/24/2026 | $52.34 | $52.49 | $51.07 | $51.95 | 9.47M |
| 2/23/2026 | $52.25 | $53.33 | $52.01 | $52.43 | 13.78M |
| 2/20/2026 | $51.42 | $52.21 | $50.60 | $51.84 | 16.54M |
| 2/19/2026 | $49.76 | $52.22 | $49.62 | $51.53 | 35.38M |
| 2/18/2026 | $46.54 | $47.43 | $46.26 | $47.11 | 14.14M |
| 2/17/2026 | $46.26 | $46.76 | $45.06 | $45.94 | 8.32M |
| 2/13/2026 | $45.30 | $46.53 | $45.27 | $46.07 | 8.62M |
| 2/12/2026 | $47.00 | $47.05 | $44.86 | $45.49 | 12.43M |
| 2/11/2026 | $47.00 | $47.69 | $46.83 | $47.24 | 11.95M |
| 2/10/2026 | $46.73 | $46.73 | $46.06 | $46.27 | 8.48M |
| 2/9/2026 | $46.25 | $46.81 | $45.97 | $46.66 | 6.83M |
| 2/6/2026 | $44.88 | $46.40 | $44.85 | $46.31 | 8.75M |
| 2/5/2026 | $45.75 | $46.04 | $44.52 | $45.09 | 11.95M |
| 2/4/2026 | $45.28 | $46.78 | $45.28 | $46.69 | 18.47M |
| 2/3/2026 | $43.99 | $45.37 | $43.31 | $45.26 | 11.36M |
| 2/2/2026 | $43.86 | $44.50 | $43.65 | $43.80 | 12.15M |
| 1/30/2026 | $45.24 | $45.50 | $44.34 | $45.39 | 11.48M |
| 1/29/2026 | $46.16 | $46.95 | $45.31 | $45.42 | 17.85M |
| 1/28/2026 | $45.00 | $45.18 | $44.39 | $44.83 | 9.81M |
| 1/27/2026 | $44.06 | $44.60 | $43.83 | $44.55 | 9.21M |
| 1/26/2026 | $44.65 | $44.79 | $43.61 | $43.92 | 10.22M |
| 1/23/2026 | $43.79 | $44.48 | $43.69 | $44.10 | 11.41M |
| 1/22/2026 | $43.14 | $43.33 | $42.35 | $43.15 | 8.62M |
| 1/21/2026 | $42.72 | $43.94 | $42.72 | $43.51 | 9.28M |
| 1/20/2026 | $42.77 | $42.93 | $42.05 | $42.24 | 9.32M |
| 1/16/2026 | $43.07 | $43.32 | $42.63 | $42.70 | 11.06M |
| 1/15/2026 | $43.53 | $43.91 | $42.80 | $43.17 | 14.14M |
| 1/14/2026 | $43.50 | $45.11 | $43.45 | $44.32 | 14.35M |
| 1/13/2026 | $43.34 | $44.15 | $43.05 | $43.31 | 14.05M |
| 1/12/2026 | $43.00 | $43.14 | $42.25 | $42.72 | 8.08M |
| 1/9/2026 | $43.60 | $43.86 | $42.68 | $42.86 | 10.17M |
| 1/8/2026 | $41.18 | $43.69 | $41.03 | $43.23 | 15.67M |
| 1/7/2026 | $41.41 | $41.68 | $40.73 | $40.99 | 10.70M |
| 1/6/2026 | $41.37 | $42.23 | $41.25 | $41.74 | 14.05M |
| 1/5/2026 | $43.04 | $43.20 | $40.39 | $41.23 | 20.51M |
| 1/2/2026 | $41.24 | $42.74 | $41.03 | $42.38 | 10.80M |
| 12/31/2025 | $41.46 | $41.50 | $40.99 | $41.12 | 6.96M |
| 12/30/2025 | $40.50 | $41.62 | $40.45 | $41.46 | 10.91M |
| 12/29/2025 | $40.09 | $40.43 | $39.90 | $40.41 | 10.98M |
| 12/26/2025 | $39.87 | $40.03 | $39.45 | $39.85 | 6.11M |
| 12/24/2025 | $40.10 | $40.23 | $39.94 | $40.00 | 3.61M |
| 12/23/2025 | $40.30 | $40.44 | $39.72 | $40.10 | 7.80M |
| 12/22/2025 | $39.91 | $40.47 | $39.83 | $40.27 | 10.17M |
| 12/19/2025 | $39.75 | $40.23 | $39.57 | $39.62 | 14.41M |
| 12/18/2025 | $40.54 | $40.54 | $39.53 | $39.73 | 9.03M |
| 12/17/2025 | $39.31 | $40.88 | $39.26 | $40.63 | 13.94M |
| 12/16/2025 | $39.79 | $39.83 | $38.80 | $38.92 | 13.13M |
| 12/15/2025 | $41.02 | $41.04 | $39.77 | $40.19 | 11.34M |
| 12/12/2025 | $41.35 | $41.52 | $40.91 | $41.07 | 6.83M |
| 12/11/2025 | $41.10 | $41.64 | $40.90 | $41.20 | 8.32M |
| 12/10/2025 | $41.49 | $41.78 | $41.17 | $41.75 | 9.38M |
| 12/9/2025 | $41.15 | $41.78 | $41.04 | $41.55 | 7.14M |
| 12/8/2025 | $41.85 | $42.11 | $41.19 | $41.36 | 12.42M |
| 12/5/2025 | $42.56 | $43.21 | $42.39 | $42.43 | 10.02M |
| 12/4/2025 | $42.50 | $42.73 | $42.30 | $42.67 | 4.93M |