5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
+2.77%
1 YEAR PERFORMANCE
-13.84%
Occidental Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $51.32 | $50.77 (-1.07%) | $51.85 | $50.60 | 10.12 M | $47.09 B |
| 01/03/2025 | $50.01 | $50.51 (1%) | $50.55 | $49.65 | 10.63 M | $46.85 B |
| 01/02/2025 | $50.10 | $49.81 (-0.58%) | $50.82 | $49.57 | 11.81 M | $46.20 B |
| 12/31/2024 | $48.55 | $49.41 (1.77%) | $49.68 | $48.48 | 10.56 M | $45.83 B |
| 12/30/2024 | $48.89 | $48.46 (-0.88%) | $49.04 | $48.31 | 10.12 M | $44.95 B |
| 12/27/2024 | $48.20 | $48.56 (0.75%) | $49.05 | $48.03 | 11.71 M | $45.04 B |
| 12/26/2024 | $48.15 | $48.20 (0.1%) | $48.69 | $47.49 | 11.25 M | $44.71 B |
| 12/24/2024 | $47.97 | $48.12 (0.31%) | $48.44 | $47.29 | 5.79 M | $44.63 B |
| 12/23/2024 | $48.00 | $47.84 (-0.33%) | $48.00 | $46.80 | 16.86 M | $44.37 B |
| 12/20/2024 | $46.25 | $47.13 (1.9%) | $48.00 | $45.65 | 29.11 M | $43.71 B |
| 12/19/2024 | $46.29 | $45.36 (-2.01%) | $46.66 | $45.17 | 18.59 M | $42.07 B |
| 12/18/2024 | $46.31 | $46.02 (-0.63%) | $47.19 | $45.81 | 16.41 M | $42.68 B |
| 12/17/2024 | $46.19 | $46.56 (0.8%) | $46.57 | $45.79 | 16.87 M | $43.18 B |
| 12/16/2024 | $47.30 | $46.60 (-1.48%) | $47.52 | $46.41 | 14.15 M | $43.22 B |
| 12/13/2024 | $48.13 | $47.64 (-1.02%) | $48.13 | $47.43 | 10.41 M | $44.19 B |
| 12/12/2024 | $48.32 | $48.19 (-0.27%) | $48.52 | $47.90 | 7.56 M | $44.70 B |
| 12/11/2024 | $48.18 | $48.47 (0.6%) | $48.64 | $47.94 | 9.62 M | $44.96 B |
| 12/10/2024 | $48.70 | $48.05 (-1.33%) | $48.86 | $47.58 | 10.05 M | $44.57 B |
| 12/09/2024 | $48.00 | $48.72 (1.5%) | $49.15 | $47.87 | 12.22 M | $45.19 B |
| 12/06/2024 | $48.46 | $47.54 (-1.9%) | $48.46 | $47.20 | 16.58 M | $44.09 B |
| 12/05/2024 | $49.10 | $48.48 (-1.26%) | $49.20 | $48.45 | 9.94 M | $44.97 B |
| 12/04/2024 | $50.38 | $48.90 (-2.94%) | $50.42 | $48.70 | 14.73 M | $45.35 B |
| 12/03/2024 | $50.87 | $50.40 (-0.92%) | $50.89 | $50.04 | 6.35 M | $46.75 B |
| 12/02/2024 | $50.65 | $50.42 (-0.45%) | $50.97 | $49.95 | 8.01 M | $46.76 B |
| 11/29/2024 | $50.40 | $50.58 (0.36%) | $50.77 | $50.35 | 3.82 M | $46.91 B |
| 11/27/2024 | $49.99 | $50.32 (0.66%) | $50.69 | $49.93 | 6.83 M | $46.67 B |
| 11/26/2024 | $50.19 | $49.85 (-0.68%) | $50.35 | $49.51 | 12.28 M | $46.24 B |
| 11/25/2024 | $51.93 | $50.44 (-2.87%) | $52.03 | $50.33 | 13.81 M | $46.78 B |
| 11/22/2024 | $51.70 | $51.93 (0.44%) | $52.13 | $51.33 | 7.43 M | $48.17 B |
| 11/21/2024 | $51.00 | $51.54 (1.06%) | $51.81 | $50.89 | 8.16 M | $47.80 B |
| 11/20/2024 | $50.50 | $50.91 (0.81%) | $50.97 | $50.34 | 7.55 M | $47.22 B |
| 11/19/2024 | $50.68 | $50.50 (-0.36%) | $50.95 | $50.09 | 8.07 M | $46.84 B |
| 11/18/2024 | $50.33 | $50.91 (1.15%) | $51.27 | $50.15 | 12.00 M | $47.22 B |
| 11/15/2024 | $50.47 | $49.97 (-0.99%) | $50.60 | $49.71 | 15.04 M | $46.35 B |
| 11/14/2024 | $51.68 | $50.67 (-1.95%) | $52.30 | $50.01 | 13.34 M | $47.00 B |
| 11/13/2024 | $50.76 | $51.12 (0.71%) | $51.48 | $48.42 | 24.17 M | $47.41 B |
| 11/12/2024 | $51.10 | $50.29 (-1.59%) | $51.32 | $50.27 | 12.20 M | $44.95 B |
| 11/11/2024 | $50.31 | $50.81 (0.99%) | $51.07 | $49.93 | 10.68 M | $45.41 B |
| 11/08/2024 | $51.02 | $50.53 (-0.96%) | $51.03 | $49.93 | 13.73 M | $45.16 B |
| 11/07/2024 | $51.48 | $51.21 (-0.52%) | $51.58 | $50.97 | 12.33 M | $45.77 B |
| 11/06/2024 | $51.17 | $51.39 (0.43%) | $51.97 | $50.82 | 20.20 M | $45.93 B |
| 11/05/2024 | $50.70 | $50.40 (-0.59%) | $50.70 | $50.06 | 8.00 M | $45.05 B |
| 11/04/2024 | $49.89 | $50.56 (1.34%) | $50.67 | $49.87 | 9.67 M | $45.19 B |
| 11/01/2024 | $50.50 | $49.57 (-1.84%) | $50.60 | $49.51 | 13.27 M | $44.31 B |
| 10/31/2024 | $50.34 | $50.11 (-0.46%) | $50.63 | $49.66 | 10.96 M | $44.79 B |
| 10/30/2024 | $50.33 | $50.17 (-0.32%) | $50.47 | $49.93 | 7.02 M | $44.84 B |
| 10/29/2024 | $50.58 | $50.08 (-0.99%) | $50.70 | $49.96 | 8.43 M | $44.76 B |
| 10/28/2024 | $50.50 | $50.63 (0.26%) | $50.93 | $50.33 | 11.75 M | $45.25 B |
| 10/25/2024 | $51.64 | $51.58 (-0.12%) | $51.84 | $51.20 | 8.83 M | $46.10 B |
| 10/24/2024 | $51.33 | $51.35 (0.04%) | $51.68 | $51.20 | 8.93 M | $45.90 B |
| 10/23/2024 | $52.00 | $51.32 (-1.31%) | $52.09 | $51.14 | 8.19 M | $45.87 B |
| 10/22/2024 | $52.14 | $52.10 (-0.08%) | $52.61 | $51.93 | 7.73 M | $46.57 B |
| 10/21/2024 | $52.05 | $51.82 (-0.44%) | $52.34 | $51.50 | 8.89 M | $46.32 B |
| 10/18/2024 | $51.71 | $51.66 (-0.1%) | $51.83 | $51.10 | 9.43 M | $46.17 B |
| 10/17/2024 | $51.25 | $51.72 (0.92%) | $51.76 | $51.09 | 7.64 M | $46.23 B |
| 10/16/2024 | $51.82 | $51.26 (-1.08%) | $52.04 | $51.25 | 8.51 M | $45.82 B |
| 10/15/2024 | $52.69 | $51.56 (-2.14%) | $52.69 | $51.53 | 14.93 M | $46.08 B |
| 10/14/2024 | $54.27 | $53.91 (-0.66%) | $54.40 | $53.40 | 10.18 M | $48.18 B |
| 10/11/2024 | $54.35 | $54.76 (0.75%) | $55.24 | $54.23 | 9.44 M | $48.94 B |
| 10/10/2024 | $54.34 | $54.57 (0.42%) | $54.87 | $53.83 | 7.23 M | $48.77 B |
| 10/09/2024 | $53.80 | $53.90 (0.19%) | $54.35 | $53.56 | 8.85 M | $48.18 B |
| 10/08/2024 | $54.92 | $54.32 (-1.09%) | $54.93 | $53.78 | 13.77 M | $48.55 B |
| 10/07/2024 | $55.98 | $55.91 (-0.13%) | $56.49 | $55.66 | 16.17 M | $49.97 B |