Occidental Petroleum (OXY)

Historical Prices For Occidental Petroleum (OXY)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.69	49.36	48.61	49.33	6,091,703	49.33
4/01/2025	49.12	49.34	48.60	49.19	5,908,598	49.19
3/31/2025	48.41	49.78	48.41	49.36	8,505,652	49.36
3/28/2025	49.47	49.49	48.23	48.83	7,897,870	48.83
3/27/2025	49.60	50.17	49.02	49.51	10,816,806	49.51
3/26/2025	49.52	50.47	49.27	49.75	11,293,736	49.75
3/25/2025	48.36	49.29	48.27	49.01	11,107,657	49.01
3/24/2025	47.62	48.55	47.56	47.92	10,157,477	47.92
3/21/2025	47.73	48.13	47.52	47.94	23,304,647	47.94
3/20/2025	47.63	48.16	47.17	47.96	9,061,025	47.96
3/19/2025	47.56	48.48	47.56	47.96	9,811,066	47.96
3/18/2025	47.70	47.85	46.93	47.65	8,344,912	47.65
3/17/2025	46.53	47.51	46.51	47.26	10,748,816	47.26
3/14/2025	45.75	46.72	45.61	46.53	12,177,390	46.53
3/13/2025	45.80	46.64	44.96	45.45	11,487,686	45.45
3/12/2025	46.27	46.59	45.78	46.10	8,691,925	46.10
3/11/2025	47.49	47.98	46.10	46.28	11,394,479	46.28
3/10/2025	47.10	47.69	46.65	47.36	12,516,616	47.36
3/07/2025	46.35	47.49	46.20	47.24	11,347,790	47.00
3/06/2025	45.15	46.11	44.91	45.71	10,792,638	45.48
3/05/2025	46.00	46.06	44.70	45.51	18,176,805	45.28
3/04/2025	46.24	47.42	45.22	46.53	15,574,559	46.29
3/03/2025	49.15	49.40	45.87	46.45	24,945,682	46.21
2/28/2025	48.48	48.93	47.75	48.84	12,687,910	48.59
2/27/2025	48.90	49.43	48.34	48.65	10,393,941	48.40
2/26/2025	49.02	49.20	48.26	48.55	7,208,975	48.30
2/25/2025	49.81	49.96	48.57	48.89	11,128,688	48.64
2/24/2025	50.07	50.40	49.50	49.86	11,127,697	49.61
2/21/2025	51.80	51.99	50.38	50.42	13,892,995	50.16
2/20/2025	51.17	52.58	50.49	52.09	14,315,300	51.83
2/19/2025	49.50	52.17	49.30	50.99	27,208,734	50.73
2/18/2025	48.86	49.14	47.91	48.84	15,278,334	48.59
2/14/2025	48.23	49.09	48.01	48.06	10,436,084	47.82
2/13/2025	47.99	48.16	47.66	47.88	8,532,930	47.64
2/12/2025	49.03	49.04	47.59	47.83	10,584,346	47.59
2/11/2025	48.72	49.32	48.53	48.61	8,134,047	48.36
2/10/2025	47.10	48.54	47.10	48.38	11,048,617	48.13
2/07/2025	47.00	47.08	46.64	46.78	6,735,565	46.54
2/06/2025	47.85	47.91	46.71	46.98	9,109,549	46.74
2/05/2025	47.52	47.52	46.97	47.36	8,340,327	47.12
2/04/2025	46.13	47.75	46.04	47.59	10,960,205	47.35
2/03/2025	46.76	46.77	45.94	46.37	13,443,528	46.13
1/31/2025	48.19	48.21	46.60	46.65	18,133,635	46.41
1/30/2025	48.97	49.16	48.56	48.92	6,046,069	48.67
1/29/2025	48.74	49.20	48.58	48.83	5,725,606	48.58
1/28/2025	49.79	49.89	48.70	49.00	7,263,569	48.75
1/27/2025	49.21	50.01	49.02	49.56	9,322,314	49.31
1/24/2025	50.45	50.79	49.20	49.29	12,604,185	49.04
1/23/2025	50.40	51.24	50.13	50.34	8,257,506	50.08
1/22/2025	50.40	50.87	49.95	50.20	9,071,135	49.95
1/21/2025	51.45	51.59	50.24	50.55	13,400,540	50.29
1/17/2025	52.15	52.35	51.77	51.97	7,852,698	51.71
1/16/2025	52.30	52.78	51.94	52.30	6,179,367	52.03
1/15/2025	52.22	52.78	51.72	52.70	11,055,590	52.43
1/14/2025	52.44	52.84	51.86	52.08	7,990,049	51.82
1/13/2025	51.54	53.20	51.45	52.68	13,898,213	52.41
1/10/2025	52.20	52.54	51.20	51.30	10,917,170	51.04
1/08/2025	51.00	51.26	50.60	51.19	7,460,500	50.93
1/07/2025	50.99	51.93	50.66	51.55	9,771,761	51.29
1/06/2025	51.32	51.85	50.60	50.77	10,202,962	50.51
1/03/2025	50.01	50.55	49.65	50.51	10,633,368	50.25