Occidental Petroleum Corp... (OXY)
NYSE: OXY
· Real-Time Price · USD
45.55
-1.06 (-2.27%)
At close: Sep 05, 2025, 1:08 PM
OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.30 | 46.80 | 45.00 | 46.61 | 46.61 | 0.67% | 7,523,070 |
| Sep 3, 2025 | 47.64 | 48.08 | 46.05 | 46.30 | 46.30 | -3.64% | 9,513,100 |
| Sep 2, 2025 | 47.45 | 48.11 | 47.06 | 48.05 | 48.05 | 0.92% | 7,540,141 |
| Aug 29, 2025 | 47.55 | 48.03 | 47.44 | 47.61 | 47.61 | 0.21% | 5,796,600 |
| Aug 28, 2025 | 46.98 | 47.60 | 46.59 | 47.51 | 47.51 | 1.37% | 7,998,624 |
| Aug 27, 2025 | 45.95 | 47.13 | 45.87 | 46.87 | 46.87 | 1.80% | 8,590,743 |
| Aug 26, 2025 | 46.05 | 46.38 | 45.54 | 46.04 | 46.04 | -0.78% | 8,983,800 |
| Aug 25, 2025 | 45.73 | 46.49 | 45.54 | 46.40 | 46.40 | 1.24% | 8,649,200 |
| Aug 22, 2025 | 44.82 | 46.02 | 44.76 | 45.83 | 45.83 | 2.85% | 11,276,800 |
| Aug 21, 2025 | 44.13 | 44.91 | 43.81 | 44.56 | 44.56 | 0.66% | 6,643,800 |
| Aug 20, 2025 | 43.95 | 44.42 | 43.62 | 44.27 | 44.27 | 0.71% | 8,073,902 |
| Aug 19, 2025 | 44.05 | 44.66 | 43.71 | 43.96 | 43.96 | -0.57% | 7,332,533 |
| Aug 18, 2025 | 43.98 | 44.62 | 43.67 | 44.21 | 44.21 | -0.90% | 8,605,518 |
| Aug 15, 2025 | 44.69 | 45.07 | 44.34 | 44.61 | 44.61 | -0.36% | 8,764,800 |
| Aug 14, 2025 | 44.62 | 44.84 | 43.98 | 44.77 | 44.77 | 0.04% | 6,943,700 |
| Aug 13, 2025 | 44.04 | 44.79 | 43.88 | 44.75 | 44.75 | 1.36% | 8,117,400 |
| Aug 12, 2025 | 43.87 | 44.74 | 43.63 | 44.15 | 44.15 | 1.01% | 8,264,552 |
| Aug 11, 2025 | 44.35 | 44.45 | 43.62 | 43.71 | 43.71 | -1.38% | 8,904,141 |
| Aug 8, 2025 | 43.71 | 44.86 | 43.46 | 44.32 | 44.32 | 1.67% | 13,395,700 |
| Aug 7, 2025 | 43.90 | 45.13 | 43.52 | 43.59 | 43.59 | 2.47% | 19,232,400 |