Occidental Petroleum Corporation (OXYP) Price History
Daily open, high, low, close and volume for Occidental Petroleum Corporation (OXYP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €53.55 | €54.39 | €53.29 | €54.39 | 0 |
| 2026-10-08 | €52.55 | €53.45 | €52.55 | €53.45 | 0 |
| 2026-10-07 | €52.13 | €52.54 | €51.74 | €51.74 | 611 |
| 2026-10-06 | €51.85 | €52.03 | €51.34 | €52.03 | 0 |
| 2026-10-05 | €51.60 | €52.61 | €51.59 | €52.61 | 0 |
| 2026-10-02 | €51.18 | €51.18 | €50.77 | €51.10 | 0 |
| 2026-10-01 | €49.12 | €50.73 | €49.12 | €50.73 | 0 |
| 2026-09-30 | €48.63 | €48.63 | €48.35 | €48.60 | 0 |
| 2026-09-29 | €49.65 | €49.65 | €48.63 | €48.99 | 0 |
| 2026-09-28 | €50.52 | €51.05 | €50.12 | €50.12 | 0 |
| 2026-09-25 | €50.58 | €50.58 | €50.19 | €50.30 | 0 |
| 2026-09-24 | €50.44 | €51.48 | €50.44 | €51.48 | 0 |
| 2026-09-23 | €49.30 | €50.77 | €49.30 | €50.77 | 0 |
| 2026-09-22 | €50.26 | €50.26 | €49.10 | €50.05 | 0 |
| 2026-09-21 | €50.90 | €50.98 | €49.79 | €49.86 | 18 |
| 2026-09-18 | €51.21 | €51.63 | €51.21 | €51.63 | 230 |
| 2026-09-17 | €51.85 | €51.85 | €50.99 | €51.22 | 536 |
| 2026-09-16 | €54.72 | €54.99 | €52.11 | €52.11 | 690 |
| 2026-09-15 | €53.86 | €54.88 | €53.59 | €54.88 | 710 |
| 2026-09-14 | €53.94 | €54.39 | €53.94 | €54.28 | 58 |
| 2026-09-11 | €52.56 | €52.56 | €52.16 | €52.35 | 0 |
| 2026-09-10 | €52.48 | €53.56 | €52.48 | €52.53 | 0 |
| 2026-09-09 | €52.47 | €52.47 | €52.47 | €52.47 | 0 |
| 2026-09-08 | €52.34 | €52.75 | €52.34 | €52.47 | 691 |
| 2026-09-07 | €51.98 | €51.98 | €51.54 | €51.75 | 1 |
| 2026-09-04 | €51.97 | €51.97 | €51.70 | €51.74 | 230 |
| 2026-09-03 | €52.34 | €52.87 | €52.28 | €52.44 | 391 |
| 2026-09-02 | €52.74 | €53.03 | €52.09 | €52.30 | 921 |
| 2026-09-01 | €52.03 | €52.59 | €52.03 | €52.31 | 0 |
| 2026-08-31 | €51.69 | €52.11 | €51.25 | €51.25 | 560 |
| 2026-08-28 | €50.77 | €50.98 | €50.77 | €50.97 | 3 |
| 2026-08-27 | €49.92 | €50.32 | €49.92 | €50.32 | 230 |
| 2026-08-26 | €49.62 | €50.31 | €49.47 | €50.31 | 342 |
| 2026-08-25 | €51.25 | €51.25 | €50.51 | €50.74 | 480 |
| 2026-08-24 | €52.23 | €52.23 | €51.16 | €51.16 | 330 |
| 2026-08-21 | €52.58 | €52.78 | €52.54 | €52.64 | 460 |
| 2026-08-20 | €51.47 | €53.02 | €51.47 | €53.02 | 462 |
| 2026-08-19 | €51.75 | €51.98 | €51.38 | €51.83 | 230 |
| 2026-08-18 | €51.39 | €51.83 | €51.29 | €51.63 | 693 |
| 2026-08-17 | €50.22 | €50.55 | €50.05 | €50.28 | 460 |
| 2026-08-14 | €50.21 | €50.68 | €50.06 | €50.68 | 235 |
| 2026-08-13 | €50.82 | €50.82 | €49.65 | €50.20 | 569 |
| 2026-08-12 | €51.05 | €51.12 | €50.64 | €50.64 | 313 |
| 2026-08-11 | €50.93 | €51.42 | €50.43 | €51.42 | 1,455 |
| 2026-08-10 | €48.67 | €50.31 | €48.63 | €50.31 | 463 |
| 2026-08-07 | €48.67 | €48.67 | €47.84 | €48.56 | 1 |
| 2026-08-06 | €47.38 | €49.19 | €47.38 | €48.76 | 464 |
| 2026-08-05 | €47.68 | €48.06 | €46.54 | €46.54 | 853 |
| 2026-08-04 | €48.29 | €48.79 | €47.24 | €47.76 | 1,168 |
| 2026-08-03 | €48.08 | €48.80 | €48.08 | €48.65 | 763 |
| 2026-07-31 | €48.21 | €48.99 | €48.21 | €48.83 | 723 |
| 2026-07-30 | €49.01 | €49.14 | €47.83 | €47.87 | 414 |
| 2026-07-29 | €48.25 | €49.20 | €48.12 | €49.20 | 4 |
| 2026-07-28 | €48.28 | €48.49 | €47.71 | €47.71 | 604 |
| 2026-07-27 | €48.71 | €48.97 | €48.35 | €48.97 | 947 |
| 2026-07-24 | €50.40 | €50.40 | €49.99 | €50.02 | 500 |
| 2026-07-23 | €50.87 | €51.81 | €50.87 | €51.46 | 1,161 |
| 2026-07-22 | €49.97 | €50.36 | €49.97 | €50.33 | 583 |
| 2026-07-21 | €48.15 | €49.31 | €48.15 | €49.31 | 13 |
| 2026-07-20 | €48.58 | €48.58 | €47.17 | €48.42 | 1,717 |
| 2026-07-17 | €46.59 | €48.01 | €46.59 | €47.43 | 391 |
| 2026-07-16 | €46.66 | €47.12 | €46.63 | €46.97 | 297 |
| 2026-07-15 | €47.56 | €47.81 | €46.38 | €46.38 | 620 |
| 2026-07-14 | €48.42 | €48.62 | €47.29 | €47.29 | 547 |
| 2026-07-13 | €47.40 | €47.40 | €47.06 | €47.10 | 1,168 |
| 2026-07-10 | €45.87 | €46.06 | €45.61 | €45.63 | 619 |
| 2026-07-09 | €46.70 | €46.95 | €45.83 | €45.83 | 921 |
| 2026-07-08 | €45.58 | €47.90 | €45.24 | €47.90 | 4,379 |
| 2026-07-07 | €42.97 | €43.94 | €42.97 | €43.84 | 1,321 |
| 2026-07-06 | €42.86 | €43.05 | €42.72 | €43.05 | 431 |
| 2026-07-03 | €41.51 | €42.44 | €41.51 | €42.44 | 40 |
| 2026-07-02 | €42.01 | €42.70 | €41.95 | €42.47 | 582 |
| 2026-07-01 | €42.54 | €42.54 | €42.02 | €42.19 | 650 |
| 2026-06-30 | €42.99 | €43.33 | €42.99 | €43.17 | 0 |
| 2026-06-29 | €43.97 | €44.08 | €43.56 | €43.56 | 854 |
| 2026-06-26 | €44.68 | €44.68 | €44.16 | €44.16 | 830 |
| 2026-06-25 | €44.35 | €45.33 | €44.35 | €45.33 | 1,171 |
| 2026-06-24 | €45.63 | €45.63 | €44.45 | €44.83 | 1,013 |
| 2026-06-23 | €45.08 | €45.90 | €45.08 | €45.90 | 1,190 |
| 2026-06-22 | €45.40 | €45.61 | €44.86 | €45.11 | 482 |
| 2026-06-19 | €45.21 | €45.22 | €44.99 | €45.05 | 178 |
| 2026-06-18 | €45.63 | €46.02 | €44.78 | €44.78 | 897 |
| 2026-06-17 | €45.99 | €46.37 | €45.74 | €46.37 | 711 |
| 2026-06-16 | €46.90 | €46.90 | €46.22 | €46.34 | 963 |
| 2026-06-15 | €47.46 | €47.46 | €45.03 | €47.11 | 1,128 |
| 2026-06-12 | €47.95 | €49.14 | €47.15 | €49.14 | 414 |
| 2026-06-11 | €49.54 | €50.27 | €49.24 | €49.90 | 860 |
| 2026-06-10 | €48.86 | €50.07 | €48.50 | €50.07 | 781 |
| 2026-06-09 | €49.79 | €49.79 | €49.79 | €49.79 | 0 |
| 2026-06-08 | €50.73 | €50.76 | €49.79 | €49.79 | 0 |
| 2026-06-05 | €50.38 | €50.80 | €50.15 | €50.16 | 0 |
| 2026-06-04 | €51.07 | €51.40 | €50.33 | €50.40 | 0 |
| 2026-06-03 | €51.20 | €51.72 | €51.20 | €51.72 | 170 |
| 2026-06-02 | €49.99 | €50.73 | €49.88 | €50.73 | 1,773 |
| 2026-06-01 | €48.94 | €51.09 | €48.90 | €51.09 | 557 |
| 2026-05-29 | €48.81 | €49.11 | €48.09 | €48.09 | 689 |
| 2026-05-28 | €49.73 | €49.88 | €49.24 | €49.58 | 636 |
| 2026-05-27 | €49.01 | €49.19 | €47.81 | €49.15 | 1,230 |
| 2026-05-26 | €49.42 | €50.61 | €49.40 | €50.61 | 406 |
| 2026-05-25 | €48.01 | €49.15 | €48.01 | €49.15 | 544 |
| 2026-05-22 | €50.73 | €50.85 | €50.23 | €50.52 | 498 |
| 2026-05-21 | €51.00 | €52.10 | €50.76 | €51.17 | 573 |
| 2026-05-20 | €52.00 | €52.57 | €51.17 | €51.17 | 590 |
| 2026-05-19 | €51.41 | €51.64 | €51.41 | €51.51 | 397 |
| 2026-05-18 | €51.52 | €51.64 | €50.33 | €51.34 | 1,298 |
| 2026-05-15 | €49.13 | €50.18 | €49.01 | €50.18 | 865 |
| 2026-05-14 | €47.78 | €48.82 | €47.78 | €48.82 | 838 |
| 2026-05-13 | €47.55 | €48.03 | €47.55 | €47.57 | 264 |
| 2026-05-12 | €47.39 | €47.69 | €47.06 | €47.68 | 398 |
| 2026-05-11 | €45.83 | €46.83 | €45.62 | €46.78 | 746 |
| 2026-05-08 | €45.85 | €45.87 | €45.53 | €45.83 | 229 |
| 2026-05-07 | €46.91 | €46.91 | €45.36 | €45.50 | 1,158 |
| 2026-05-06 | €49.52 | €49.52 | €46.27 | €47.31 | 1,767 |
| 2026-05-05 | €51.49 | €51.52 | €50.82 | €50.90 | 6 |
| 2026-05-04 | €49.86 | €51.13 | €49.86 | €51.13 | 900 |
| 2026-04-30 | €52.28 | €52.28 | €50.57 | €51.49 | 652 |
| 2026-04-29 | €50.03 | €51.00 | €50.03 | €50.98 | 266 |
| 2026-04-28 | €49.35 | €50.35 | €49.35 | €50.13 | 1,107 |
| 2026-04-27 | €48.97 | €49.21 | €48.83 | €48.89 | 344 |
| 2026-04-24 | €49.46 | €49.67 | €48.62 | €48.62 | 628 |
| 2026-04-23 | €49.02 | €50.35 | €48.76 | €48.76 | 516 |
| 2026-04-22 | €47.17 | €48.42 | €47.17 | €48.18 | 602 |
| 2026-04-21 | €46.19 | €47.14 | €46.19 | €47.14 | 367 |
| 2026-04-20 | €46.79 | €46.80 | €45.97 | €46.17 | 462 |
| 2026-04-17 | €48.22 | €48.33 | €44.40 | €44.48 | 1,178 |
| 2026-04-16 | €47.26 | €48.00 | €47.26 | €48.00 | 444 |
| 2026-04-15 | €46.88 | €47.54 | €46.77 | €47.53 | 1,062 |
| 2026-04-14 | €48.97 | €48.97 | €46.89 | €47.05 | 984 |
| 2026-04-13 | €51.40 | €51.40 | €49.61 | €50.10 | 2,031 |
| 2026-04-10 | €49.97 | €50.35 | €49.21 | €49.59 | 1,347 |
| 2026-04-09 | €51.66 | €52.63 | €51.39 | €51.39 | 552 |
| 2026-04-08 | €49.24 | €50.37 | €48.28 | €50.37 | 5,487 |
| 2026-04-07 | €55.03 | €55.20 | €54.50 | €54.72 | 995 |
| 2026-04-02 | €55.57 | €56.17 | €54.42 | €54.64 | 1,805 |
| 2026-04-01 | €54.05 | €54.89 | €53.66 | €53.71 | 1,439 |
| 2026-03-31 | €57.75 | €58.35 | €57.07 | €58.35 | 1,924 |
| 2026-03-30 | €57.41 | €58.39 | €57.41 | €58.39 | 1,636 |
| 2026-03-27 | €55.98 | €57.09 | €55.81 | €57.09 | 1,594 |
| 2026-03-26 | €54.03 | €55.24 | €53.98 | €55.24 | 1,450 |
| 2026-03-25 | €52.03 | €53.07 | €51.64 | €53.07 | 305 |
| 2026-03-24 | €51.70 | €53.44 | €51.70 | €53.28 | 5,217 |
| 2026-03-23 | €53.45 | €53.60 | €49.65 | €51.76 | 8,653 |
| 2026-03-20 | €51.64 | €53.61 | €51.53 | €52.91 | 1,223 |
| 2026-03-19 | €51.35 | €52.51 | €51.10 | €52.14 | 501 |
| 2026-03-18 | €49.46 | €50.74 | €49.44 | €50.74 | 911 |
| 2026-03-17 | €50.37 | €50.43 | €49.92 | €49.92 | 0 |
| 2026-03-16 | €51.39 | €51.39 | €49.74 | €50.09 | 1,668 |
| 2026-03-13 | €51.37 | €51.64 | €49.85 | €50.52 | 1,966 |
| 2026-03-12 | €48.26 | €51.00 | €48.26 | €51.00 | 3,374 |
| 2026-03-11 | €45.95 | €47.31 | €45.95 | €47.31 | 1 |
| 2026-03-10 | €45.65 | €46.29 | €45.54 | €45.60 | 1,433 |
| 2026-03-09 | €46.22 | €46.22 | €46.22 | €46.22 | 0 |
| 2026-03-06 | €46.15 | €47.44 | €46.15 | €46.22 | 2 |
| 2026-03-05 | €46.61 | €46.74 | €46.06 | €46.62 | 1 |
| 2026-03-04 | €46.34 | €46.34 | €44.90 | €45.76 | 294 |
| 2026-03-03 | €48.00 | €48.03 | €47.36 | €47.36 | 0 |
| 2026-03-02 | €48.95 | €48.95 | €46.08 | €46.40 | 5,270 |
| 2026-02-27 | €43.49 | €44.74 | €43.49 | €44.22 | 590 |
| 2026-02-26 | €42.98 | €44.02 | €42.28 | €44.02 | 670 |
| 2026-02-25 | €44.04 | €44.21 | €43.01 | €43.01 | 0 |
| 2026-02-24 | €44.55 | €44.55 | €43.62 | €43.62 | 1 |
| 2026-02-23 | €43.55 | €44.62 | €43.55 | €44.61 | 1 |
| 2026-02-20 | €44.12 | €44.26 | €43.11 | €43.11 | 393 |
| 2026-02-19 | €41.26 | €43.54 | €41.26 | €43.37 | 585 |
| 2026-02-18 | €38.83 | €39.63 | €38.83 | €39.63 | 2 |
| 2026-02-17 | €39.00 | €39.51 | €38.49 | €38.49 | 3 |
| 2026-02-16 | €38.97 | €39.49 | €38.97 | €39.33 | 62 |
| 2026-02-13 | €38.31 | €39.18 | €38.24 | €39.18 | 5 |
| 2026-02-12 | €39.81 | €39.81 | €38.58 | €38.81 | 7 |
| 2026-02-11 | €39.01 | €39.98 | €39.01 | €39.98 | 563 |
| 2026-02-10 | €39.15 | €39.29 | €38.87 | €38.87 | 15 |
| 2026-02-09 | €38.85 | €39.10 | €38.74 | €39.10 | 0 |
| 2026-02-06 | €38.52 | €39.10 | €38.09 | €38.90 | 3,133 |
| 2026-02-05 | €39.26 | €39.52 | €37.87 | €37.96 | 2,198 |
| 2026-02-04 | €38.13 | €39.81 | €38.13 | €39.81 | 292 |
| 2026-02-03 | €36.86 | €37.63 | €36.86 | €37.53 | 1,088 |
| 2026-02-02 | €37.21 | €37.53 | €37.07 | €37.53 | 852 |
| 2026-01-30 | €37.54 | €38.23 | €37.54 | €38.23 | 292 |
| 2026-01-29 | €37.81 | €38.90 | €37.51 | €38.54 | 2,501 |
| 2026-01-28 | €37.33 | €37.60 | €37.31 | €37.60 | 450 |
| 2026-01-27 | €36.90 | €37.05 | €36.87 | €36.87 | 162 |
| 2026-01-26 | €37.61 | €37.68 | €36.76 | €36.76 | 0 |
| 2026-01-23 | €36.95 | €37.63 | €36.94 | €37.52 | 292 |
| 2026-01-22 | €37.38 | €37.38 | €36.23 | €36.23 | 0 |
| 2026-01-21 | €36.29 | €37.17 | €36.29 | €37.17 | 551 |
| 2026-01-20 | €36.33 | €36.49 | €36.15 | €36.15 | 353 |
| 2026-01-19 | €36.96 | €37.22 | €36.74 | €36.90 | 456 |
| 2026-01-16 | €37.49 | €37.49 | €36.97 | €36.97 | 0 |
| 2026-01-15 | €38.08 | €38.08 | €37.19 | €37.73 | 2,093 |
| 2026-01-14 | €37.11 | €38.38 | €37.11 | €38.38 | 1,728 |
| 2026-01-13 | €36.78 | €37.30 | €36.78 | €37.30 | 0 |
| 2026-01-12 | €36.79 | €36.89 | €36.56 | €36.56 | 0 |
| 2026-01-09 | €37.06 | €37.48 | €36.97 | €37.06 | 0 |
| 2026-01-08 | €35.12 | €35.76 | €35.12 | €35.76 | 0 |
| 2026-01-07 | €35.65 | €35.74 | €35.28 | €35.28 | 0 |
| 2026-01-06 | €35.22 | €35.92 | €35.22 | €35.92 | 770 |
| 2026-01-05 | €37.08 | €37.08 | €34.77 | €34.82 | 695 |
| 2026-01-02 | €35.11 | €35.64 | €34.92 | €35.64 | 97 |
| 2025-12-30 | €34.39 | €34.50 | €34.39 | €34.48 | 100 |
| 2025-12-29 | €34.05 | €34.35 | €34.04 | €34.35 | 100 |
| 2025-12-23 | €34.12 | €34.29 | €34.12 | €34.29 | 0 |
| 2025-12-22 | €33.87 | €34.17 | €33.87 | €34.17 | 0 |
| 2025-12-19 | €33.95 | €34.04 | €33.95 | €34.03 | 0 |
| 2025-12-18 | €34.47 | €34.51 | €34.09 | €34.09 | 0 |
| 2025-12-17 | €33.58 | €33.90 | €33.53 | €33.90 | 100 |
| 2025-12-16 | €33.94 | €34.56 | €33.01 | €33.01 | 1,452 |
| 2025-12-15 | €35.09 | €35.15 | €34.11 | €34.11 | 0 |
| 2025-12-12 | €35.22 | €35.28 | €35.01 | €35.01 | 342 |
| 2025-12-11 | €35.46 | €35.46 | €34.92 | €35.25 | 450 |
| 2025-12-10 | €35.59 | €35.60 | €35.47 | €35.58 | 0 |
| 2025-12-09 | €36.01 | €36.01 | €36.01 | €36.01 | 0 |
| 2025-12-08 | €36.66 | €36.66 | €35.78 | €36.01 | 0 |
| 2025-12-05 | €36.71 | €36.92 | €36.53 | €36.92 | 0 |
| 2025-12-04 | €36.47 | €36.61 | €36.43 | €36.61 | 0 |
| 2025-12-03 | €36.15 | €36.69 | €36.15 | €36.69 | 0 |
| 2025-12-02 | €36.38 | €36.49 | €36.19 | €36.19 | 0 |
| 2025-12-01 | €36.28 | €36.63 | €35.96 | €36.56 | 972 |
| 2025-11-28 | €35.77 | €36.42 | €35.77 | €36.42 | 30 |
| 2025-11-27 | €35.85 | €35.87 | €35.78 | €35.86 | 0 |
| 2025-11-26 | €35.81 | €36.08 | €35.79 | €36.08 | 0 |
| 2025-11-25 | €35.74 | €35.81 | €35.58 | €35.70 | 0 |
| 2025-11-24 | €36.00 | €36.00 | €35.64 | €35.64 | 419 |
| 2025-11-21 | €35.47 | €35.61 | €35.36 | €35.49 | 944 |
| 2025-11-20 | €36.26 | €36.51 | €36.08 | €36.51 | 0 |
| 2025-11-19 | €36.51 | €36.51 | €35.71 | €35.92 | 0 |
| 2025-11-18 | €35.69 | €35.90 | €35.65 | €35.83 | 1,215 |
| 2025-11-17 | €36.70 | €36.86 | €36.58 | €36.71 | 0 |
| 2025-11-14 | €36.32 | €36.89 | €36.22 | €36.89 | 0 |
| 2025-11-13 | €36.06 | €36.39 | €35.99 | €36.28 | 0 |
| 2025-11-12 | €36.17 | €36.19 | €35.89 | €36.15 | 70 |
| 2025-11-11 | €35.90 | €36.99 | €35.90 | €36.99 | 0 |
| 2025-11-10 | €35.91 | €36.01 | €35.60 | €35.60 | 0 |
| 2025-11-07 | €35.08 | €35.08 | €34.24 | €34.24 | 0 |
| 2025-11-06 | €34.71 | €35.06 | €34.64 | €35.06 | 0 |
| 2025-11-05 | €34.88 | €35.10 | €34.88 | €35.10 | 0 |
| 2025-11-04 | €35.17 | €35.17 | €34.88 | €34.88 | 26 |
| 2025-11-03 | €35.92 | €35.92 | €35.48 | €35.48 | 0 |
| 2025-10-31 | €35.40 | €35.65 | €35.13 | €35.65 | 72 |
| 2025-10-30 | €34.96 | €35.40 | €34.87 | €35.40 | 243 |
| 2025-10-29 | €35.28 | €35.28 | €34.99 | €35.11 | 665 |
| 2025-10-28 | €36.19 | €36.19 | €35.33 | €35.33 | 342 |
| 2025-10-27 | €36.88 | €36.88 | €36.45 | €36.45 | 243 |
| 2025-10-24 | €36.99 | €37.12 | €36.81 | €36.81 | 0 |
| 2025-10-23 | €36.38 | €37.15 | €36.38 | €37.15 | 0 |
| 2025-10-22 | €35.51 | €35.72 | €35.51 | €35.72 | 0 |
| 2025-10-21 | €35.42 | €35.51 | €35.25 | €35.25 | 0 |
| 2025-10-20 | €35.14 | €35.26 | €35.14 | €35.20 | 0 |
| 2025-10-17 | €34.95 | €35.02 | €34.47 | €34.92 | 442 |
| 2025-10-16 | €36.13 | €36.15 | €35.63 | €35.63 | 12 |
| 2025-10-15 | €36.51 | €36.59 | €36.26 | €36.26 | 0 |
| 2025-10-14 | €36.42 | €36.42 | €36.06 | €36.31 | 0 |
| 2025-10-13 | €37.13 | €37.13 | €36.62 | €36.62 | 0 |
| 2025-10-10 | €38.63 | €38.63 | €37.72 | €37.74 | 490 |
| 2025-10-09 | €38.82 | €39.02 | €38.75 | €38.88 | 99 |