Occidental Petroleum Corporation (OXY) Historical Stock Data
42.43 ↓0.24 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OXY is up 0.09% a day on average. There have been 16 days where Occidental Petroleum Corporation closed green and 14 days where OXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.56 | 42.43 | ↓$0.13 (-0.31%) | 42.39 | 43.21 | 10.01M |
| 2025-12-04 | 42.50 | 42.67 | ↑$0.17 (0.40%) | 42.30 | 42.73 | 4.93M |
| 2025-12-03 | 42.29 | 42.45 | ↑$0.16 (0.38%) | 42.26 | 42.90 | 7.06M |
| 2025-12-02 | 42.23 | 41.98 | ↓$0.25 (-0.59%) | 41.41 | 42.23 | 7.98M |
| 2025-12-01 | 41.83 | 42.34 | ↑$0.51 (1.22%) | 41.79 | 42.74 | 7.51M |
| 2025-11-28 | 41.42 | 42.00 | ↑$0.58 (1.40%) | 41.39 | 42.33 | 4.16M |
| 2025-11-26 | 41.39 | 41.42 | ↑$0.03 (0.07%) | 41.33 | 42.01 | 7.11M |
| 2025-11-25 | 41.21 | 41.41 | ↑$0.20 (0.49%) | 40.85 | 41.53 | 7.74M |
| 2025-11-24 | 41.40 | 41.43 | ↑$0.03 (0.07%) | 40.62 | 41.60 | 8.83M |
| 2025-11-21 | 41.01 | 41.44 | ↑$0.43 (1.05%) | 40.40 | 41.54 | 9.21M |
| 2025-11-20 | 41.77 | 41.21 | ↓$0.56 (-1.34%) | 41.17 | 42.61 | 9.66M |
| 2025-11-19 | 41.54 | 41.45 | ↓$0.08 (-0.20%) | 40.94 | 41.77 | 7.09M |
| 2025-11-18 | 41.50 | 42.52 | ↑$1.02 (2.46%) | 41.20 | 42.66 | 7.96M |
| 2025-11-17 | 42.54 | 41.69 | ↓$0.85 (-2.00%) | 41.62 | 42.67 | 8.09M |
| 2025-11-14 | 42.03 | 42.76 | ↑$0.73 (1.75%) | 41.92 | 43.09 | 8.62M |
| 2025-11-13 | 42.16 | 42.02 | ↓$0.14 (-0.33%) | 41.67 | 42.45 | 8.68M |
| 2025-11-12 | 41.35 | 41.93 | ↑$0.58 (1.40%) | 41.34 | 42.15 | 10.92M |
| 2025-11-11 | 42.42 | 41.85 | ↓$0.57 (-1.34%) | 41.80 | 43.42 | 18.08M |
| 2025-11-10 | 41.62 | 41.80 | ↑$0.18 (0.43%) | 40.89 | 41.82 | 11.91M |
| 2025-11-07 | 40.41 | 41.31 | ↑$0.90 (2.23%) | 40.31 | 41.32 | 10.78M |
| 2025-11-06 | 40.00 | 40.30 | ↑$0.30 (0.75%) | 39.83 | 40.68 | 9.98M |
| 2025-11-05 | 40.08 | 39.75 | ↓$0.33 (-0.82%) | 39.75 | 40.43 | 8.24M |
| 2025-11-04 | 40.22 | 40.08 | ↓$0.14 (-0.35%) | 39.75 | 40.29 | 7.71M |
| 2025-11-03 | 41.05 | 40.92 | ↓$0.13 (-0.32%) | 40.32 | 41.10 | 7.29M |
| 2025-10-31 | 40.80 | 41.20 | ↑$0.40 (0.98%) | 40.65 | 41.35 | 7.21M |
| 2025-10-30 | 40.32 | 40.70 | ↑$0.38 (0.94%) | 40.09 | 41.33 | 9.55M |
| 2025-10-29 | 40.80 | 40.58 | ↓$0.22 (-0.54%) | 40.47 | 41.12 | 10.86M |
| 2025-10-28 | 42.00 | 40.83 | ↓$1.17 (-2.79%) | 40.81 | 42.11 | 13.29M |
| 2025-10-27 | 42.85 | 42.30 | ↓$0.55 (-1.28%) | 42.11 | 42.96 | 7.54M |
| 2025-10-24 | 43.00 | 42.57 | ↓$0.43 (-1.00%) | 42.53 | 43.18 | 7.21M |
Create an account or log in to view more rows.
$OXY buy the dip.
$OXY let's gooooooo
$OXY breaking out of this wedge sooner than later
$OXY Any red I see I shall buy
$OXY News Plz.....
$OXY f this stock
$OXY wtf is that dump
$OXY the trend is your friend
until the end.
$OXY one of the poorest performed stocks for a big name.
$OXY buying time
added