Occidental Petroleum (OXY)

Historical Prices For Occidental Petroleum (OXY)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	43.75	44.06	43.65	43.80	4,579,255	43.80
7/02/2025	43.43	44.03	42.77	43.93	8,791,046	43.93
7/01/2025	42.06	43.24	41.65	42.86	10,619,598	42.86
6/30/2025	42.39	42.44	41.92	42.01	9,620,784	42.01
6/27/2025	43.30	43.31	42.33	42.60	20,707,029	42.60
6/26/2025	42.50	43.24	42.37	43.16	11,943,385	43.16
6/25/2025	42.42	42.84	42.11	42.42	13,622,496	42.42
6/24/2025	42.63	43.55	42.16	42.48	20,531,738	42.48
6/23/2025	46.89	47.33	43.60	43.95	27,733,657	43.95
6/20/2025	45.56	45.90	45.36	45.63	23,635,539	45.63
6/18/2025	46.26	46.81	45.13	45.35	15,678,203	45.35
6/17/2025	45.98	46.71	45.42	45.98	16,036,007	45.98
6/16/2025	46.08	46.58	44.85	45.33	19,609,938	45.33
6/13/2025	46.56	46.64	45.59	46.45	23,657,443	46.45
6/12/2025	44.47	44.77	44.05	44.76	9,676,070	44.76
6/11/2025	44.37	44.97	43.84	44.84	9,364,128	44.84
6/10/2025	43.44	44.42	43.31	43.91	9,150,128	43.91
6/09/2025	43.00	43.63	42.72	43.24	9,765,303	43.00
6/06/2025	42.13	42.84	42.13	42.54	6,850,089	42.30
6/05/2025	42.28	42.32	41.70	41.82	7,019,369	41.59
6/04/2025	42.66	43.22	41.71	41.91	11,573,875	41.68
6/03/2025	41.49	43.03	40.96	42.69	12,203,227	42.45
6/02/2025	41.79	42.03	41.00	41.44	8,003,099	41.21
5/30/2025	41.06	41.15	40.51	40.78	8,922,059	40.55
5/29/2025	41.39	41.51	40.88	41.46	5,928,266	41.23
5/28/2025	41.83	42.05	41.05	41.12	6,710,531	40.89
5/27/2025	41.50	41.65	41.06	41.62	7,681,320	41.39
5/23/2025	40.58	41.41	40.41	41.29	6,511,737	41.06
5/22/2025	40.83	41.33	40.16	41.08	8,586,385	40.85
5/21/2025	41.94	41.94	41.10	41.13	11,235,839	40.90
5/20/2025	42.31	42.36	41.72	41.90	5,906,271	41.67
5/19/2025	42.53	42.55	41.88	42.31	8,305,520	42.08
5/16/2025	43.66	43.72	42.66	43.04	7,578,993	42.80
5/15/2025	43.01	43.41	42.40	43.37	10,011,926	43.13
5/14/2025	43.88	44.06	43.60	43.82	8,661,482	43.58
5/13/2025	43.94	44.69	43.67	44.39	12,903,777	44.14
5/12/2025	44.12	44.93	43.71	43.86	17,866,458	43.62
5/09/2025	41.97	42.34	41.44	42.16	11,651,280	41.93
5/08/2025	40.08	41.85	39.65	41.44	22,517,418	41.21
5/07/2025	39.49	39.52	38.72	39.01	12,666,666	38.79
5/06/2025	39.31	39.85	38.97	39.28	9,327,186	39.06
5/05/2025	39.70	39.71	38.75	38.81	15,384,264	38.59
5/02/2025	40.90	41.16	39.75	40.61	10,594,794	40.38
5/01/2025	39.31	40.82	39.23	40.44	10,672,662	40.22
4/30/2025	39.64	39.66	38.87	39.41	11,035,771	39.19
4/29/2025	39.89	40.55	39.81	40.35	6,901,877	40.13
4/28/2025	40.24	40.83	40.17	40.51	5,501,710	40.29
4/25/2025	39.95	40.44	39.78	40.36	6,409,367	40.14
4/24/2025	40.04	40.63	39.83	40.37	7,845,863	40.15
4/23/2025	40.70	41.07	39.49	39.83	11,021,963	39.61
4/22/2025	39.60	40.37	39.23	39.97	7,428,792	39.75
4/21/2025	39.10	39.10	38.36	39.02	8,485,752	38.80
4/17/2025	38.95	40.59	38.86	39.71	13,297,517	39.49
4/16/2025	38.00	39.27	37.98	38.45	11,397,597	38.24
4/15/2025	37.64	38.63	37.62	37.80	9,345,971	37.59
4/14/2025	38.70	38.77	37.41	37.90	12,659,702	37.69
4/11/2025	36.62	37.95	35.66	37.67	17,827,299	37.46
4/10/2025	38.66	38.68	35.83	36.47	26,480,387	36.27
4/09/2025	35.54	40.82	34.78	40.23	40,084,418	40.01
4/08/2025	39.70	39.83	35.35	36.11	24,855,361	35.91
4/07/2025	38.93	40.41	37.67	38.75	26,811,451	38.53
4/04/2025	42.41	42.79	39.60	40.54	44,999,589	40.31