Occidental Petroleum Corp... (OXY)
NYSE: OXY
· Real-Time Price · USD
47.47
0.48 (1.03%)
At close: Sep 26, 2025, 3:59 PM
47.51
0.08%
After-hours: Sep 26, 2025, 07:53 PM EDT
OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.21 | 48.52 | 47.08 | 47.47 | 47.47 | 1.02% | 10,168,441 |
| Sep 25, 2025 | 46.66 | 47.21 | 46.46 | 46.99 | 46.99 | 0.21% | 7,482,300 |
| Sep 24, 2025 | 46.90 | 47.46 | 46.65 | 46.89 | 46.89 | 1.01% | 7,333,508 |
| Sep 23, 2025 | 46.11 | 47.24 | 46.00 | 46.42 | 46.42 | 1.44% | 8,996,749 |
| Sep 22, 2025 | 45.75 | 46.26 | 45.44 | 45.76 | 45.76 | -0.74% | 9,758,200 |
| Sep 19, 2025 | 47.36 | 47.36 | 45.98 | 46.10 | 46.10 | -2.66% | 14,274,600 |
| Sep 18, 2025 | 47.07 | 47.59 | 46.75 | 47.36 | 47.36 | 0.36% | 8,438,100 |
| Sep 17, 2025 | 47.34 | 47.99 | 46.95 | 47.19 | 47.19 | -1.19% | 8,920,105 |
| Sep 16, 2025 | 45.78 | 47.88 | 45.70 | 47.76 | 47.76 | 5.04% | 13,816,546 |
| Sep 15, 2025 | 45.86 | 45.94 | 45.18 | 45.47 | 45.47 | -0.44% | 5,727,400 |
| Sep 12, 2025 | 46.26 | 46.55 | 45.66 | 45.67 | 45.67 | -0.76% | 5,328,100 |
| Sep 11, 2025 | 45.70 | 46.26 | 45.59 | 46.02 | 46.02 | -0.63% | 5,064,700 |
| Sep 10, 2025 | 45.13 | 46.31 | 44.98 | 46.31 | 46.31 | 2.59% | 7,474,738 |
| Sep 9, 2025 | 45.74 | 46.29 | 45.11 | 45.14 | 44.90 | -0.53% | 6,085,800 |
| Sep 8, 2025 | 46.15 | 46.23 | 44.77 | 45.38 | 45.14 | -1.15% | 7,573,718 |
| Sep 5, 2025 | 46.24 | 46.24 | 45.23 | 45.91 | 45.67 | -1.50% | 9,840,623 |
| Sep 4, 2025 | 46.30 | 46.80 | 45.00 | 46.61 | 46.36 | 0.67% | 7,596,309 |
| Sep 3, 2025 | 47.64 | 48.08 | 46.05 | 46.30 | 46.05 | -3.64% | 9,513,100 |
| Sep 2, 2025 | 47.45 | 48.11 | 47.06 | 48.05 | 47.79 | 0.92% | 7,540,141 |
| Aug 29, 2025 | 47.55 | 48.03 | 47.44 | 47.61 | 47.36 | 0.21% | 5,796,600 |