Occidental Petroleum Corporation$54.18CVE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $28.88 | $29.23 | $28.51 | $28.73 | -2.84% | 9.51M |
| Aug 3, 2026 | $29.33 | $29.83 | $28.98 | $29.57 | -2.05% | 7.41M |
| Jul 31, 2026 | $30.40 | $30.77 | $29.88 | $30.19 | -0.43% | 5.86M |
| Jul 30, 2026 | $28.87 | $30.45 | $28.78 | $30.32 | +4.30% | 8.34M |
| Jul 29, 2026 | $29.20 | $29.59 | $28.71 | $29.07 | +5.10% | 10.37M |
| Jul 28, 2026 | $28.08 | $28.23 | $27.35 | $27.66 | -1.36% | 10.94M |
| Jul 27, 2026 | $28.64 | $28.64 | $27.97 | $28.04 | -4.23% | 13.22M |
| Jul 24, 2026 | $29.65 | $29.87 | $29.12 | $29.28 | -1.48% | 7.41M |
| Jul 23, 2026 | $29.66 | $29.96 | $29.55 | $29.72 | +2.52% | 6.19M |
| Jul 22, 2026 | $29.03 | $29.51 | $28.86 | $28.99 | +0.69% | 5.94M |
| Jul 21, 2026 | $28.84 | $28.84 | $28.43 | $28.79 | +1.88% | 4.59M |
| Jul 20, 2026 | $27.91 | $28.57 | $27.69 | $28.26 | +1.11% | 7.26M |
| Jul 17, 2026 | $27.75 | $28.09 | $27.54 | $27.95 | +2.64% | 5.11M |
| Jul 16, 2026 | $27.39 | $27.72 | $27.17 | $27.23 | -0.48% | 3.58M |
| Jul 15, 2026 | $27.63 | $27.75 | $26.93 | $27.36 | -0.55% | 6.46M |
| Jul 14, 2026 | $28.00 | $28.13 | $27.24 | $27.51 | -0.36% | 6.61M |
| Jul 13, 2026 | $26.88 | $27.84 | $26.83 | $27.61 | +4.58% | 6.51M |
| Jul 10, 2026 | $26.10 | $26.41 | $26.03 | $26.40 | +1.62% | 7.68M |
| Jul 9, 2026 | $26.50 | $26.73 | $25.90 | $25.98 | -2.44% | 6.49M |
| Jul 8, 2026 | $25.83 | $26.70 | $25.72 | $26.63 | +5.63% | 9.46M |
| Jul 7, 2026 | $24.57 | $25.38 | $24.44 | $25.21 | +3.49% | 8.30M |
| Jul 6, 2026 | $24.60 | $24.83 | $24.24 | $24.36 | -1.18% | 10.04M |
| Jul 2, 2026 | $24.71 | $24.97 | $24.45 | $24.65 | +0.61% | 6.24M |
| Jul 1, 2026 | $24.76 | $24.96 | $24.42 | $24.50 | -1.25% | 3.21M |
| Jun 30, 2026 | $25.11 | $25.34 | $24.68 | $24.81 | -0.72% | 7.21M |
| Jun 29, 2026 | $24.97 | $25.22 | $24.79 | $24.99 | +0.73% | 7.73M |
| Jun 26, 2026 | $24.30 | $24.83 | $24.30 | $24.81 | +0.53% | 8.63M |
| Jun 25, 2026 | $24.50 | $24.83 | $24.36 | $24.68 | -0.04% | 11.59M |
| Jun 24, 2026 | $25.12 | $25.12 | $24.43 | $24.69 | -4.08% | 11.55M |
| Jun 23, 2026 | $25.43 | $25.86 | $25.31 | $25.74 | +0.27% | 4.06M |
| Jun 22, 2026 | $25.41 | $25.72 | $25.04 | $25.67 | +2.03% | 6.53M |
| Jun 18, 2026 | $25.34 | $25.34 | $24.57 | $25.16 | -1.72% | 10.66M |
| Jun 17, 2026 | $26.31 | $26.49 | $25.48 | $25.60 | -2.48% | 8.86M |
| Jun 16, 2026 | $26.65 | $26.86 | $26.13 | $26.25 | -3.17% | 9.61M |
| Jun 15, 2026 | $26.87 | $27.16 | $26.32 | $27.11 | -4.10% | 8.11M |
| Jun 12, 2026 | $27.97 | $28.60 | $27.92 | $28.27 | -0.74% | 23.55M |
| Jun 11, 2026 | $28.80 | $29.21 | $28.13 | $28.48 | +0.39% | 10.21M |
| Jun 10, 2026 | $27.95 | $28.68 | $27.94 | $28.37 | +2.60% | 4.86M |
| Jun 9, 2026 | $28.55 | $28.58 | $27.19 | $27.65 | -3.73% | 8.62M |
| Jun 8, 2026 | $28.80 | $29.18 | $28.61 | $28.72 | +1.77% | 5.86M |
| Jun 5, 2026 | $29.56 | $29.73 | $28.22 | $28.22 | -5.27% | 6.55M |
| Jun 4, 2026 | $28.94 | $29.96 | $28.80 | $29.79 | +1.05% | 7.01M |
| Jun 3, 2026 | $29.57 | $30.10 | $29.27 | $29.48 | +0.72% | 6.69M |
| Jun 2, 2026 | $28.28 | $29.32 | $28.23 | $29.27 | +3.65% | 4.75M |
| Jun 1, 2026 | $28.18 | $28.56 | $27.91 | $28.24 | +2.43% | 10.62M |
| May 29, 2026 | $27.90 | $27.98 | $27.36 | $27.57 | -1.68% | 9.58M |
| May 28, 2026 | $28.95 | $28.95 | $27.97 | $28.04 | -0.53% | 5.82M |
| May 27, 2026 | $28.29 | $28.71 | $27.85 | $28.19 | -2.52% | 5.96M |
| May 26, 2026 | $29.28 | $29.40 | $28.84 | $28.92 | -3.76% | 10.93M |
| May 22, 2026 | $30.03 | $30.59 | $29.97 | $30.05 | -0.83% | 7.38M |
| May 21, 2026 | $30.93 | $31.22 | $29.99 | $30.30 | -0.75% | 7.78M |
| May 20, 2026 | $31.63 | $32.07 | $30.45 | $30.53 | -3.99% | 11.37M |
| May 19, 2026 | $31.59 | $31.85 | $30.99 | $31.80 | +0.73% | 8.72M |
| May 18, 2026 | $30.85 | $31.68 | $30.30 | $31.57 | +2.43% | 9.67M |
| May 15, 2026 | $30.29 | $30.83 | $30.13 | $30.82 | +2.22% | 6.55M |
| May 14, 2026 | $29.52 | $30.28 | $29.48 | $30.15 | +1.62% | 5.19M |
| May 13, 2026 | $30.04 | $30.28 | $29.32 | $29.67 | -1.13% | 8.58M |
| May 12, 2026 | $29.32 | $30.03 | $29.19 | $30.01 | +3.02% | 5.79M |
| May 11, 2026 | $29.00 | $29.22 | $28.62 | $29.13 | +2.57% | 6.15M |
| May 8, 2026 | $28.41 | $28.94 | $28.17 | $28.40 | — | 5.46M |
