5 DAY PERFORMANCE
+6.82%
1 MONTH PERFORMANCE
+8.56%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
+5.42%
YEAR-TO-DATE PERFORMANCE
-9.24%
1 YEAR PERFORMANCE
-5.67%
Occidental Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $42.56 | $42.43 (-0.31%) | $43.21 | $42.39 | 10.02 M | $41.80 B |
| 12/04/2025 | $42.50 | $42.67 (0.4%) | $42.73 | $42.30 | 4.93 M | $42.03 B |
| 12/03/2025 | $42.29 | $42.45 (0.38%) | $42.90 | $42.26 | 7.06 M | $41.82 B |
| 12/02/2025 | $42.23 | $41.98 (-0.59%) | $42.23 | $41.41 | 7.98 M | $41.35 B |
| 12/01/2025 | $41.83 | $42.34 (1.22%) | $42.74 | $41.79 | 7.51 M | $41.71 B |
| 11/28/2025 | $41.42 | $42.00 (1.4%) | $42.33 | $41.39 | 4.16 M | $41.37 B |
| 11/26/2025 | $41.39 | $41.42 (0.07%) | $42.01 | $41.33 | 7.12 M | $40.80 B |
| 11/25/2025 | $41.21 | $41.41 (0.49%) | $41.53 | $40.85 | 7.74 M | $40.79 B |
| 11/24/2025 | $41.40 | $41.43 (0.07%) | $41.60 | $40.62 | 8.83 M | $40.81 B |
| 11/21/2025 | $41.01 | $41.44 (1.05%) | $41.54 | $40.40 | 9.21 M | $40.82 B |
| 11/20/2025 | $41.77 | $41.21 (-1.34%) | $42.61 | $41.17 | 9.66 M | $40.60 B |
| 11/19/2025 | $41.54 | $41.45 (-0.22%) | $41.77 | $40.94 | 7.10 M | $40.83 B |
| 11/18/2025 | $41.50 | $42.52 (2.46%) | $42.66 | $41.20 | 7.96 M | $41.89 B |
| 11/17/2025 | $42.54 | $41.69 (-2%) | $42.67 | $41.62 | 8.09 M | $41.07 B |
| 11/14/2025 | $42.03 | $42.76 (1.74%) | $43.09 | $41.92 | 8.62 M | $42.12 B |
| 11/13/2025 | $42.16 | $42.02 (-0.33%) | $42.45 | $41.67 | 8.68 M | $41.39 B |
| 11/12/2025 | $41.35 | $41.93 (1.4%) | $42.15 | $41.34 | 10.93 M | $41.31 B |
| 11/11/2025 | $42.42 | $41.85 (-1.34%) | $43.42 | $41.80 | 18.09 M | $41.23 B |
| 11/10/2025 | $41.62 | $41.80 (0.43%) | $41.82 | $40.89 | 11.91 M | $41.18 B |
| 11/07/2025 | $40.41 | $41.31 (2.23%) | $41.32 | $40.31 | 10.79 M | $40.69 B |
| 11/06/2025 | $40.00 | $40.30 (0.75%) | $40.68 | $39.83 | 9.99 M | $39.70 B |
| 11/05/2025 | $40.08 | $39.75 (-0.82%) | $40.42 | $39.75 | 8.25 M | $39.16 B |
| 11/04/2025 | $40.22 | $40.08 (-0.35%) | $40.29 | $39.75 | 7.72 M | $39.48 B |
| 11/03/2025 | $41.05 | $40.92 (-0.32%) | $41.10 | $40.32 | 7.29 M | $40.31 B |
| 10/31/2025 | $40.80 | $41.20 (0.98%) | $41.35 | $40.65 | 7.21 M | $40.59 B |
| 10/30/2025 | $40.32 | $40.70 (0.94%) | $41.33 | $40.09 | 9.56 M | $40.09 B |
| 10/29/2025 | $40.80 | $40.58 (-0.54%) | $41.12 | $40.47 | 10.87 M | $39.98 B |
| 10/28/2025 | $42.00 | $40.83 (-2.79%) | $42.11 | $40.81 | 13.30 M | $40.22 B |
| 10/27/2025 | $42.85 | $42.30 (-1.28%) | $42.96 | $42.11 | 7.55 M | $41.67 B |
| 10/24/2025 | $43.00 | $42.57 (-1%) | $43.18 | $42.53 | 7.21 M | $41.94 B |
| 10/23/2025 | $43.14 | $42.88 (-0.6%) | $43.35 | $42.72 | 13.81 M | $42.24 B |
| 10/22/2025 | $41.22 | $41.73 (1.24%) | $41.86 | $40.90 | 11.05 M | $41.11 B |
| 10/21/2025 | $41.00 | $40.91 (-0.22%) | $41.35 | $40.62 | 8.56 M | $40.30 B |
| 10/20/2025 | $40.96 | $41.03 (0.17%) | $41.46 | $40.84 | 8.81 M | $40.42 B |
| 10/17/2025 | $40.80 | $40.90 (0.25%) | $41.07 | $40.52 | 9.54 M | $40.29 B |
| 10/16/2025 | $41.99 | $41.04 (-2.26%) | $42.09 | $40.51 | 10.74 M | $40.43 B |
| 10/15/2025 | $42.50 | $41.88 (-1.46%) | $42.57 | $41.64 | 8.30 M | $41.26 B |
| 10/14/2025 | $41.94 | $42.28 (0.81%) | $42.53 | $41.52 | 9.01 M | $41.65 B |
| 10/13/2025 | $42.87 | $42.42 (-1.05%) | $42.87 | $42.13 | 8.52 M | $41.79 B |
| 10/10/2025 | $44.12 | $42.15 (-4.47%) | $44.13 | $42.15 | 17.10 M | $41.52 B |
| 10/09/2025 | $45.36 | $44.52 (-1.85%) | $45.74 | $44.40 | 12.26 M | $43.86 B |
| 10/08/2025 | $45.37 | $45.04 (-0.73%) | $45.46 | $44.66 | 7.59 M | $44.37 B |
| 10/07/2025 | $45.25 | $45.33 (0.18%) | $45.41 | $44.81 | 8.61 M | $44.65 B |
| 10/06/2025 | $45.00 | $45.40 (0.89%) | $45.98 | $44.65 | 13.26 M | $44.72 B |
| 10/03/2025 | $44.97 | $44.85 (-0.27%) | $45.33 | $44.57 | 17.36 M | $44.18 B |
| 10/02/2025 | $47.86 | $44.23 (-7.58%) | $47.92 | $43.84 | 44.03 M | $43.57 B |
| 10/01/2025 | $47.46 | $47.72 (0.55%) | $47.99 | $47.13 | 9.79 M | $47.01 B |
| 09/30/2025 | $47.44 | $47.25 (-0.4%) | $49.45 | $46.44 | 16.69 M | $46.55 B |
| 09/29/2025 | $48.25 | $48.10 (-0.31%) | $48.88 | $47.69 | 18.53 M | $47.38 B |
| 09/26/2025 | $47.21 | $47.47 (0.55%) | $48.52 | $47.08 | 10.21 M | $46.76 B |
| 09/25/2025 | $46.66 | $46.99 (0.71%) | $47.21 | $46.46 | 7.48 M | $46.29 B |
| 09/24/2025 | $46.90 | $46.89 (-0.02%) | $47.46 | $46.65 | 7.33 M | $46.19 B |
| 09/23/2025 | $46.11 | $46.42 (0.67%) | $47.24 | $46.00 | 9.00 M | $45.73 B |
| 09/22/2025 | $45.75 | $45.76 (0.02%) | $46.26 | $45.44 | 9.76 M | $45.08 B |
| 09/19/2025 | $47.36 | $46.10 (-2.66%) | $47.36 | $45.98 | 14.27 M | $45.41 B |
| 09/18/2025 | $47.07 | $47.36 (0.62%) | $47.59 | $46.75 | 8.44 M | $44.58 B |
| 09/17/2025 | $47.34 | $47.19 (-0.32%) | $47.99 | $46.95 | 8.92 M | $44.42 B |
| 09/16/2025 | $45.78 | $47.76 (4.33%) | $47.88 | $45.70 | 13.82 M | $44.96 B |
| 09/15/2025 | $45.86 | $45.47 (-0.85%) | $45.94 | $45.18 | 5.73 M | $42.80 B |
| 09/12/2025 | $46.26 | $45.67 (-1.28%) | $46.55 | $45.66 | 5.33 M | $42.99 B |
| 09/11/2025 | $45.70 | $46.02 (0.7%) | $46.26 | $45.59 | 5.06 M | $43.32 B |
| 09/10/2025 | $45.13 | $46.31 (2.61%) | $46.31 | $44.98 | 7.47 M | $43.59 B |
| 09/09/2025 | $45.74 | $45.14 (-1.31%) | $46.29 | $45.11 | 6.09 M | $42.49 B |
| 09/08/2025 | $46.15 | $45.38 (-1.67%) | $46.23 | $44.77 | 7.57 M | $42.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
