Occidental Petroleum CorporationOXYNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $42.29 | $42.90 | $42.26 | $42.45 | 7.06M |
| 12/2/2025 | $42.23 | $42.23 | $41.41 | $41.98 | 7.98M |
| 12/1/2025 | $41.83 | $42.74 | $41.79 | $42.34 | 7.51M |
| 11/28/2025 | $41.42 | $42.33 | $41.39 | $42.00 | 4.16M |
| 11/26/2025 | $41.39 | $42.01 | $41.33 | $41.42 | 7.12M |
| 11/25/2025 | $41.21 | $41.53 | $40.85 | $41.41 | 7.74M |
| 11/24/2025 | $41.40 | $41.60 | $40.62 | $41.43 | 8.83M |
| 11/21/2025 | $41.01 | $41.54 | $40.40 | $41.44 | 9.21M |
| 11/20/2025 | $41.77 | $42.61 | $41.17 | $41.21 | 9.66M |
| 11/19/2025 | $41.54 | $41.77 | $40.94 | $41.45 | 7.10M |
| 11/18/2025 | $41.50 | $42.66 | $41.20 | $42.52 | 7.96M |
| 11/17/2025 | $42.54 | $42.67 | $41.62 | $41.69 | 8.09M |
| 11/14/2025 | $42.03 | $43.09 | $41.92 | $42.76 | 8.62M |
| 11/13/2025 | $42.16 | $42.45 | $41.67 | $42.02 | 8.68M |
| 11/12/2025 | $41.35 | $42.15 | $41.34 | $41.93 | 10.93M |
| 11/11/2025 | $42.42 | $43.42 | $41.80 | $41.85 | 18.09M |
| 11/10/2025 | $41.62 | $41.82 | $40.89 | $41.80 | 11.91M |
| 11/7/2025 | $40.41 | $41.32 | $40.31 | $41.31 | 10.79M |
| 11/6/2025 | $40.00 | $40.68 | $39.83 | $40.30 | 9.99M |
| 11/5/2025 | $40.08 | $40.42 | $39.75 | $39.75 | 8.25M |
| 11/4/2025 | $40.22 | $40.29 | $39.75 | $40.08 | 7.72M |
| 11/3/2025 | $41.05 | $41.10 | $40.32 | $40.92 | 7.29M |
| 10/31/2025 | $40.80 | $41.35 | $40.65 | $41.20 | 7.21M |
| 10/30/2025 | $40.32 | $41.33 | $40.09 | $40.70 | 9.56M |
| 10/29/2025 | $40.80 | $41.12 | $40.47 | $40.58 | 10.87M |
| 10/28/2025 | $42.00 | $42.11 | $40.81 | $40.83 | 13.30M |
| 10/27/2025 | $42.85 | $42.96 | $42.11 | $42.30 | 7.55M |
| 10/24/2025 | $43.00 | $43.18 | $42.53 | $42.57 | 7.21M |
| 10/23/2025 | $43.14 | $43.35 | $42.72 | $42.88 | 13.81M |
| 10/22/2025 | $41.22 | $41.86 | $40.90 | $41.73 | 11.05M |
| 10/21/2025 | $41.00 | $41.35 | $40.62 | $40.91 | 8.56M |
| 10/20/2025 | $40.96 | $41.46 | $40.84 | $41.03 | 8.81M |
| 10/17/2025 | $40.80 | $41.07 | $40.52 | $40.90 | 9.54M |
| 10/16/2025 | $41.99 | $42.09 | $40.51 | $41.04 | 10.74M |
| 10/15/2025 | $42.50 | $42.57 | $41.64 | $41.88 | 8.30M |
| 10/14/2025 | $41.94 | $42.53 | $41.52 | $42.28 | 9.01M |