Occidental Petroleum Corp... (OXY)
NYSE: OXY
· Real-Time Price · USD
44.10
-0.12 (-0.27%)
At close: Aug 18, 2025, 3:59 PM
OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 43.98 | 44.62 | 43.67 | 44.21 | 44.21 | -0.90% | 7,999,065 |
| Aug 15, 2025 | 44.69 | 45.07 | 44.34 | 44.61 | 44.61 | -0.36% | 8,764,760 |
| 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 |
| Aug 6, 2025 | 43.31 | 43.83 | 42.32 | 42.54 | 42.54 | -1.25% | 14,901,400 |
| Aug 5, 2025 | 42.99 | 43.13 | 42.45 | 43.08 | 43.08 | 0.51% | 7,979,618 |
| Aug 4, 2025 | 42.84 | 43.49 | 42.63 | 42.86 | 42.86 | -1.27% | 13,041,700 |
| Aug 1, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 43.41 | -1.21% | 14,411,600 |
| Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 43.94 | -1.06% | 8,419,308 |
| Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 44.41 | -2.31% | 7,880,400 |
| Jul 29, 2025 | 45.42 | 45.64 | 44.62 | 45.46 | 45.46 | -0.20% | 12,012,532 |
| Jul 28, 2025 | 45.10 | 45.61 | 45.03 | 45.55 | 45.55 | 1.88% | 7,675,642 |
| Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 44.71 | 0.18% | 5,640,803 |
| Jul 24, 2025 | 44.33 | 44.88 | 44.09 | 44.63 | 44.63 | 0.43% | 7,445,100 |
| Jul 23, 2025 | 43.78 | 44.48 | 43.54 | 44.44 | 44.44 | 2.02% | 7,440,812 |
| Jul 22, 2025 | 43.15 | 43.83 | 43.04 | 43.56 | 43.56 | 1.30% | 7,747,711 |