Occidental Petroleum Corp... (OXY)
NYSE: OXY
· Real-Time Price · USD
44.84
0.61 (1.38%)
At close: Oct 03, 2025, 3:59 PM
44.90
0.13%
After-hours: Oct 03, 2025, 07:58 PM EDT
OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.97 | 45.33 | 44.57 | 44.85 | 44.85 | 1.40% | 17,284,386 |
| Oct 2, 2025 | 47.86 | 47.92 | 43.84 | 44.23 | 44.23 | -7.31% | 44,032,949 |
| Oct 1, 2025 | 47.46 | 47.99 | 47.13 | 47.72 | 47.72 | 0.99% | 9,794,106 |
| Sep 30, 2025 | 47.44 | 49.45 | 46.44 | 47.25 | 47.25 | -1.77% | 16,686,206 |
| Sep 29, 2025 | 48.25 | 48.88 | 47.69 | 48.10 | 48.10 | 1.33% | 18,526,900 |
| Sep 26, 2025 | 47.21 | 48.52 | 47.08 | 47.47 | 47.47 | 1.02% | 10,208,712 |
| 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 |
Page 1 of 136