Occidental Petroleum Corp... (OXY)
49.74
0.73 (1.49%)
At close: Mar 26, 2025, 9:34 AM
OXY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 48.36 | 49.29 | 48.27 | 49.01 | 1.09 | 2.27% | 11,082,950 |
| Mar 24, 2025 | 47.62 | 48.55 | 47.56 | 47.92 | -0.02 | -0.04% | 10,159,535 |
| Mar 21, 2025 | 47.73 | 48.13 | 47.52 | 47.94 | -0.02 | -0.04% | 23,304,423 |
| Mar 20, 2025 | 47.63 | 48.16 | 47.17 | 47.96 | 0.00 | 0.00% | 9,062,300 |
| Mar 19, 2025 | 47.56 | 48.48 | 47.56 | 47.96 | 0.31 | 0.65% | 9,812,700 |
| Mar 18, 2025 | 47.70 | 47.85 | 46.93 | 47.65 | 0.39 | 0.83% | 8,347,400 |
| Mar 17, 2025 | 46.53 | 47.51 | 46.51 | 47.26 | 0.73 | 1.57% | 10,750,940 |
| Mar 14, 2025 | 45.75 | 46.72 | 45.61 | 46.53 | 1.08 | 2.38% | 12,177,400 |
| Mar 13, 2025 | 45.80 | 46.64 | 44.96 | 45.45 | -0.65 | -1.41% | 11,483,309 |
| Mar 12, 2025 | 46.27 | 46.59 | 45.79 | 46.10 | -0.18 | -0.39% | 8,700,007 |
| Mar 11, 2025 | 47.49 | 47.98 | 46.10 | 46.28 | -1.08 | -2.28% | 11,418,719 |
| Mar 10, 2025 | 47.10 | 47.69 | 46.65 | 47.36 | 0.12 | 0.25% | 12,525,934 |
| Mar 7, 2025 | 46.35 | 47.49 | 46.20 | 47.24 | 1.53 | 3.35% | 11,347,800 |
| Mar 6, 2025 | 45.15 | 46.11 | 44.91 | 45.71 | 0.20 | 0.44% | 10,782,900 |
| Mar 5, 2025 | 46.00 | 46.06 | 44.70 | 45.51 | -1.02 | -2.19% | 18,198,700 |
| Mar 4, 2025 | 46.24 | 47.42 | 45.22 | 46.53 | 0.08 | 0.17% | 15,598,000 |
| Mar 3, 2025 | 49.15 | 49.40 | 45.87 | 46.45 | -2.39 | -4.89% | 24,994,100 |
| Feb 28, 2025 | 48.48 | 48.93 | 47.75 | 48.84 | 0.19 | 0.39% | 12,687,900 |
| Feb 27, 2025 | 48.90 | 49.43 | 48.34 | 48.65 | 0.10 | 0.21% | 10,408,426 |
| Feb 26, 2025 | 49.02 | 49.20 | 48.26 | 48.55 | -0.34 | -0.70% | 7,218,800 |
| Feb 25, 2025 | 49.81 | 49.96 | 48.57 | 48.89 | -0.97 | -1.95% | 11,145,328 |
| Feb 24, 2025 | 50.07 | 50.40 | 49.50 | 49.86 | -0.56 | -1.11% | 11,141,716 |
| Feb 21, 2025 | 51.80 | 51.99 | 50.39 | 50.42 | -1.67 | -3.21% | 13,892,939 |
| Feb 20, 2025 | 51.17 | 52.58 | 50.49 | 52.09 | 1.10 | 2.16% | 14,179,400 |
| Feb 19, 2025 | 49.50 | 52.17 | 49.30 | 50.99 | 2.15 | 4.40% | 27,240,600 |
| Feb 18, 2025 | 48.86 | 49.14 | 47.91 | 48.84 | 0.78 | 1.62% | 15,377,520 |
| Feb 14, 2025 | 48.23 | 49.09 | 48.01 | 48.06 | 0.18 | 0.38% | 10,436,100 |
| Feb 13, 2025 | 47.99 | 48.16 | 47.66 | 47.88 | 0.05 | 0.10% | 8,550,100 |
| Feb 12, 2025 | 49.03 | 49.04 | 47.59 | 47.83 | -0.78 | -1.60% | 10,600,443 |
| Feb 11, 2025 | 48.72 | 49.32 | 48.53 | 48.61 | 0.23 | 0.48% | 8,143,100 |
| Feb 10, 2025 | 47.10 | 48.54 | 47.10 | 48.38 | 1.60 | 3.42% | 11,064,900 |
| Feb 7, 2025 | 47.00 | 47.08 | 46.64 | 46.78 | -0.20 | -0.43% | 6,735,541 |
| Feb 6, 2025 | 47.85 | 47.91 | 46.71 | 46.98 | -0.38 | -0.80% | 9,155,700 |
| Feb 5, 2025 | 47.52 | 47.52 | 46.97 | 47.36 | -0.23 | -0.48% | 8,233,247 |
| Feb 4, 2025 | 46.13 | 47.75 | 46.04 | 47.59 | 1.22 | 2.63% | 10,976,900 |
| Feb 3, 2025 | 46.76 | 46.77 | 45.94 | 46.37 | -0.28 | -0.60% | 13,459,520 |
| Jan 31, 2025 | 48.19 | 48.21 | 46.60 | 46.65 | -2.27 | -4.64% | 18,133,610 |
| Jan 30, 2025 | 48.98 | 49.16 | 48.56 | 48.92 | 0.09 | 0.18% | 6,061,116 |
| Jan 29, 2025 | 48.74 | 49.20 | 48.58 | 48.83 | -0.17 | -0.35% | 5,732,800 |
| Jan 28, 2025 | 49.79 | 49.89 | 48.70 | 49.00 | -0.57 | -1.15% | 7,280,625 |
| Jan 27, 2025 | 49.21 | 50.01 | 49.03 | 49.57 | 0.28 | 0.57% | 9,337,400 |
| Jan 24, 2025 | 50.45 | 50.79 | 49.20 | 49.29 | -1.05 | -2.09% | 12,603,818 |
| Jan 23, 2025 | 50.40 | 51.24 | 50.13 | 50.34 | 0.14 | 0.28% | 8,269,200 |
| Jan 22, 2025 | 50.40 | 50.87 | 49.95 | 50.20 | -0.35 | -0.69% | 9,095,238 |
| Jan 21, 2025 | 51.45 | 51.59 | 50.24 | 50.55 | -1.42 | -2.73% | 13,416,700 |
| Jan 17, 2025 | 52.15 | 52.35 | 51.77 | 51.97 | -0.33 | -0.63% | 7,852,700 |
| Jan 16, 2025 | 52.30 | 52.78 | 51.94 | 52.30 | -0.40 | -0.76% | 6,188,123 |
| Jan 15, 2025 | 52.22 | 52.78 | 51.72 | 52.70 | 0.62 | 1.19% | 11,068,303 |
| Jan 14, 2025 | 52.44 | 52.84 | 51.86 | 52.08 | -0.60 | -1.14% | 8,000,303 |
| Jan 13, 2025 | 51.54 | 53.20 | 51.45 | 52.68 | 1.38 | 2.69% | 13,921,629 |