Occidental Petroleum Corporation (1OXY) Price History
Daily open, high, low, close and volume for Occidental Petroleum Corporation (1OXY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €53.23 | €54.25 | €53.23 | €54.41 | 284 |
| 2026-10-08 | €52.81 | €53.53 | €52.81 | €53.53 | 125 |
| 2026-10-07 | €52.40 | €52.60 | €52.40 | €51.77 | 167 |
| 2026-10-06 | €52.25 | €52.25 | €51.17 | €52.08 | 113 |
| 2026-10-05 | €51.53 | €52.26 | €51.53 | €52.61 | 371 |
| 2026-10-02 | €50.67 | €50.67 | €50.67 | €51.05 | 8 |
| 2026-10-01 | €49.10 | €50.55 | €49.10 | €50.70 | 187 |
| 2026-09-30 | €48.72 | €48.72 | €48.60 | €48.60 | 31 |
| 2026-09-29 | €48.74 | €48.93 | €48.53 | €48.99 | 158 |
| 2026-09-28 | €50.64 | €50.64 | €50.16 | €50.16 | 91 |
| 2026-09-25 | €50.12 | €50.12 | €50.12 | €50.30 | 70 |
| 2026-09-24 | €51.13 | €51.13 | €50.97 | €51.49 | 175 |
| 2026-09-23 | €49.63 | €50.61 | €49.63 | €50.81 | 17 |
| 2026-09-22 | €50.27 | €50.27 | €49.13 | €50.03 | 206 |
| 2026-09-21 | €51.28 | €51.28 | €49.76 | €49.86 | 256 |
| 2026-09-18 | €51.25 | €51.37 | €51.25 | €51.67 | 103 |
| 2026-09-17 | €51.99 | €51.99 | €51.10 | €51.28 | 672 |
| 2026-09-16 | €54.34 | €54.34 | €54.23 | €52.10 | 205 |
| 2026-09-15 | €53.37 | €54.45 | €53.37 | €54.84 | 6 |
| 2026-09-14 | €54.07 | €54.77 | €53.99 | €54.13 | 141 |
| 2026-09-11 | €52.64 | €52.72 | €52.06 | €52.43 | 447 |
| 2026-09-10 | €51.97 | €51.97 | €51.97 | €52.46 | 5 |
| 2026-09-09 | €52.53 | €52.53 | €52.53 | €52.53 | 0 |
| 2026-09-08 | €52.42 | €52.80 | €52.42 | €52.53 | 103 |
| 2026-09-07 | €51.26 | €51.26 | €51.26 | €51.37 | 6 |
| 2026-09-04 | €51.37 | €51.37 | €51.37 | €51.75 | 6 |
| 2026-09-03 | €52.80 | €52.80 | €52.31 | €52.55 | 156 |
| 2026-09-02 | €52.70 | €52.70 | €52.00 | €52.33 | 407 |
| 2026-09-01 | €52.65 | €52.93 | €52.31 | €52.31 | 136 |
| 2026-08-31 | €51.84 | €52.28 | €51.30 | €51.30 | 80 |
| 2026-08-28 | €50.75 | €50.75 | €50.72 | €50.93 | 18 |
| 2026-08-27 | €50.33 | €50.33 | €50.33 | €50.33 | 0 |
| 2026-08-26 | €49.54 | €49.54 | €49.54 | €50.33 | 15 |
| 2026-08-25 | €50.54 | €50.54 | €50.52 | €50.70 | 110 |
| 2026-08-24 | €52.23 | €52.23 | €51.91 | €51.10 | 197 |
| 2026-08-21 | €52.92 | €52.98 | €52.66 | €52.66 | 252 |
| 2026-08-20 | €51.55 | €52.90 | €51.55 | €52.98 | 180 |
| 2026-08-19 | €51.63 | €51.63 | €51.63 | €51.81 | 5 |
| 2026-08-18 | €51.55 | €51.86 | €51.15 | €51.52 | 1,398 |
| 2026-08-17 | €50.04 | €50.54 | €50.03 | €50.27 | 207 |
| 2026-08-14 | €50.29 | €50.78 | €50.29 | €50.58 | 88 |
| 2026-08-13 | €50.11 | €50.11 | €50.11 | €50.34 | 100 |
| 2026-08-12 | €51.03 | €51.03 | €50.63 | €50.64 | 998 |
| 2026-08-11 | €51.00 | €51.10 | €50.54 | €51.35 | 421 |
| 2026-08-10 | €50.43 | €50.43 | €50.31 | €50.26 | 235 |
| 2026-08-07 | €48.78 | €48.78 | €48.20 | €48.52 | 34 |
| 2026-08-06 | €47.30 | €49.11 | €47.30 | €48.91 | 258 |
| 2026-08-05 | €47.96 | €47.96 | €46.61 | €46.61 | 128 |
| 2026-08-04 | €48.44 | €48.45 | €47.39 | €47.81 | 360 |
| 2026-08-03 | €48.40 | €48.96 | €48.40 | €48.64 | 430 |
| 2026-07-31 | €48.73 | €48.73 | €48.70 | €48.85 | 126 |
| 2026-07-30 | €48.94 | €48.94 | €47.92 | €47.92 | 103 |
| 2026-07-29 | €48.40 | €48.40 | €48.40 | €49.30 | 11 |
| 2026-07-28 | €48.31 | €48.31 | €48.31 | €47.65 | 11 |
| 2026-07-27 | €47.83 | €49.17 | €47.83 | €48.93 | 655 |
| 2026-07-24 | €50.32 | €50.32 | €49.89 | €50.09 | 563 |
| 2026-07-23 | €51.07 | €51.66 | €51.07 | €51.46 | 523 |
| 2026-07-22 | €50.00 | €50.34 | €50.00 | €50.39 | 91 |
| 2026-07-21 | €48.56 | €48.56 | €48.56 | €49.29 | 8 |
| 2026-07-20 | €47.67 | €47.98 | €47.67 | €48.42 | 111 |
| 2026-07-17 | €46.88 | €47.46 | €46.88 | €47.46 | 210 |
| 2026-07-16 | €46.84 | €47.11 | €46.81 | €46.97 | 137 |
| 2026-07-15 | €47.36 | €47.36 | €47.36 | €46.40 | 30 |
| 2026-07-14 | €48.49 | €48.62 | €47.65 | €47.33 | 1,531 |
| 2026-07-13 | €47.51 | €47.51 | €47.06 | €47.17 | 821 |
| 2026-07-10 | €45.57 | €45.99 | €45.57 | €45.65 | 234 |
| 2026-07-09 | €46.78 | €47.06 | €45.78 | €45.79 | 704 |
| 2026-07-08 | €45.51 | €47.83 | €45.50 | €47.79 | 1,607 |
| 2026-07-07 | €42.97 | €43.72 | €42.97 | €43.85 | 26 |
| 2026-07-06 | €42.67 | €42.95 | €42.67 | €43.03 | 126 |
| 2026-07-03 | €42.01 | €42.04 | €42.01 | €42.29 | 48 |
| 2026-07-02 | €42.10 | €42.48 | €42.06 | €42.50 | 312 |
| 2026-07-01 | €42.50 | €42.50 | €42.08 | €42.21 | 896 |
| 2026-06-30 | €43.01 | €43.15 | €43.01 | €43.22 | 8 |
| 2026-06-29 | €43.89 | €44.04 | €43.88 | €43.50 | 109 |
| 2026-06-26 | €44.47 | €44.54 | €44.46 | €44.25 | 144 |
| 2026-06-25 | €44.27 | €44.84 | €44.27 | €45.26 | 79 |
| 2026-06-24 | €45.58 | €45.58 | €44.76 | €44.76 | 35 |
| 2026-06-23 | €45.68 | €45.82 | €45.59 | €45.92 | 48 |
| 2026-06-22 | €45.35 | €45.40 | €45.35 | €45.10 | 48 |
| 2026-06-19 | €44.88 | €45.35 | €44.88 | €45.01 | 80 |
| 2026-06-18 | €45.83 | €45.83 | €44.74 | €44.74 | 212 |
| 2026-06-17 | €45.72 | €46.11 | €45.72 | €46.35 | 96 |
| 2026-06-16 | €46.82 | €46.82 | €46.17 | €46.27 | 707 |
| 2026-06-15 | €47.15 | €47.15 | €46.55 | €47.10 | 733 |
| 2026-06-12 | €48.10 | €49.43 | €47.12 | €49.20 | 2,205 |
| 2026-06-11 | €49.37 | €50.30 | €49.37 | €49.95 | 884 |
| 2026-06-10 | €48.54 | €49.31 | €48.54 | €50.08 | 222 |
| 2026-06-09 | €48.58 | €49.81 | €48.58 | €48.79 | 106 |
| 2026-06-08 | €50.80 | €50.80 | €49.74 | €49.74 | 1,436 |
| 2026-06-05 | €50.47 | €50.47 | €50.10 | €50.18 | 457 |
| 2026-06-04 | €51.26 | €51.30 | €50.42 | €50.47 | 299 |
| 2026-06-03 | €51.27 | €51.27 | €51.27 | €51.76 | 21 |
| 2026-06-02 | €50.11 | €50.49 | €49.74 | €50.66 | 380 |
| 2026-06-01 | €48.76 | €51.46 | €48.76 | €50.96 | 995 |
| 2026-05-29 | €49.03 | €49.21 | €48.15 | €48.14 | 1,360 |
| 2026-05-28 | €49.63 | €49.63 | €49.01 | €49.57 | 1,176 |
| 2026-05-27 | €48.59 | €48.78 | €47.96 | €49.12 | 777 |
| 2026-05-26 | €49.47 | €50.79 | €49.40 | €50.56 | 950 |
| 2026-05-25 | €48.06 | €49.24 | €48.06 | €49.18 | 275 |
| 2026-05-22 | €50.73 | €51.00 | €50.32 | €50.52 | 565 |
| 2026-05-21 | €50.79 | €52.50 | €50.41 | €51.15 | 1,598 |
| 2026-05-20 | €51.66 | €52.38 | €51.19 | €51.24 | 627 |
| 2026-05-19 | €51.33 | €51.95 | €51.32 | €51.59 | 856 |
| 2026-05-18 | €51.47 | €51.80 | €50.40 | €51.37 | 2,788 |
| 2026-05-15 | €49.28 | €50.36 | €49.28 | €50.43 | 796 |
| 2026-05-14 | €47.81 | €48.63 | €47.75 | €48.79 | 179 |
| 2026-05-13 | €47.50 | €48.12 | €47.50 | €47.56 | 310 |
| 2026-05-12 | €47.60 | €47.66 | €47.60 | €47.66 | 359 |
| 2026-05-11 | €45.71 | €46.70 | €45.61 | €46.79 | 580 |
| 2026-05-08 | €46.06 | €46.13 | €45.42 | €45.83 | 308 |
| 2026-05-07 | €47.06 | €47.06 | €45.40 | €45.53 | 884 |
| 2026-05-06 | €49.10 | €49.10 | €45.97 | €47.35 | 1,917 |
| 2026-05-05 | €51.36 | €51.51 | €50.69 | €50.94 | 692 |
| 2026-05-04 | €50.49 | €50.75 | €50.26 | €51.02 | 483 |
| 2026-04-30 | €51.93 | €51.93 | €50.53 | €51.47 | 973 |
| 2026-04-29 | €50.77 | €50.96 | €50.51 | €50.93 | 463 |
| 2026-04-28 | €49.29 | €50.36 | €49.26 | €50.07 | 375 |
| 2026-04-27 | €48.85 | €49.08 | €48.65 | €48.87 | 290 |
| 2026-04-24 | €48.71 | €48.76 | €48.71 | €48.71 | 297 |
| 2026-04-23 | €49.01 | €49.24 | €48.69 | €48.75 | 296 |
| 2026-04-22 | €47.88 | €48.52 | €47.68 | €48.13 | 702 |
| 2026-04-21 | €46.38 | €46.85 | €46.31 | €47.22 | 235 |
| 2026-04-20 | €46.69 | €46.92 | €46.17 | €46.24 | 478 |
| 2026-04-17 | €48.18 | €48.18 | €44.51 | €44.58 | 1,519 |
| 2026-04-16 | €47.31 | €48.42 | €47.22 | €47.99 | 517 |
| 2026-04-15 | €46.94 | €47.62 | €46.82 | €47.51 | 1,019 |
| 2026-04-14 | €48.94 | €48.94 | €46.78 | €47.05 | 1,726 |
| 2026-04-13 | €51.49 | €51.49 | €49.64 | €50.11 | 553 |
| 2026-04-10 | €50.30 | €50.30 | €49.21 | €49.64 | 1,086 |
| 2026-04-09 | €51.57 | €51.91 | €51.21 | €51.21 | 1,050 |
| 2026-04-08 | €49.47 | €50.28 | €48.17 | €50.25 | 4,570 |
| 2026-04-07 | €55.08 | €55.24 | €54.35 | €54.68 | 1,019 |
| 2026-04-02 | €55.55 | €56.38 | €54.31 | €54.61 | 1,305 |
| 2026-04-01 | €53.66 | €56.36 | €53.54 | €53.63 | 4,891 |
| 2026-03-31 | €57.75 | €58.00 | €57.21 | €58.15 | 702 |
| 2026-03-30 | €58.14 | €58.29 | €57.17 | €58.24 | 1,796 |
| 2026-03-27 | €55.94 | €57.21 | €55.93 | €57.21 | 536 |
| 2026-03-26 | €54.20 | €55.32 | €53.99 | €55.32 | 807 |
| 2026-03-25 | €51.77 | €53.36 | €51.47 | €53.04 | 1,549 |
| 2026-03-24 | €51.67 | €53.55 | €51.67 | €53.24 | 790 |
| 2026-03-23 | €53.60 | €53.61 | €49.17 | €51.76 | 2,647 |
| 2026-03-20 | €51.64 | €52.99 | €51.62 | €52.90 | 804 |
| 2026-03-19 | €51.13 | €52.58 | €51.13 | €52.06 | 845 |
| 2026-03-18 | €49.50 | €51.00 | €49.50 | €50.69 | 1,228 |
| 2026-03-17 | €51.42 | €51.42 | €50.00 | €49.86 | 639 |
| 2026-03-16 | €50.07 | €51.18 | €49.96 | €50.05 | 448 |
| 2026-03-13 | €53.01 | €53.01 | €50.02 | €50.49 | 826 |
| 2026-03-12 | €48.12 | €51.33 | €48.12 | €50.91 | 3,173 |
| 2026-03-11 | €46.04 | €47.23 | €46.01 | €47.32 | 909 |
| 2026-03-10 | €45.53 | €46.00 | €44.83 | €46.10 | 931 |
| 2026-03-09 | €48.50 | €48.80 | €44.53 | €45.72 | 1,359 |
| 2026-03-06 | €46.18 | €48.12 | €46.18 | €46.40 | 852 |
| 2026-03-05 | €46.07 | €46.80 | €46.07 | €46.63 | 98 |
| 2026-03-04 | €47.44 | €47.44 | €45.17 | €45.90 | 877 |
| 2026-03-03 | €48.85 | €48.85 | €46.15 | €47.44 | 2,482 |
| 2026-03-02 | €48.83 | €48.93 | €45.84 | €46.42 | 5,156 |
| 2026-02-27 | €43.34 | €44.41 | €43.24 | €44.21 | 459 |
| 2026-02-26 | €42.44 | €42.44 | €42.44 | €44.06 | 3 |
| 2026-02-25 | €43.94 | €43.94 | €43.00 | €43.06 | 433 |
| 2026-02-24 | €44.37 | €44.37 | €44.37 | €44.37 | 0 |
| 2026-02-23 | €43.62 | €44.96 | €43.62 | €44.37 | 1,338 |
| 2026-02-20 | €44.94 | €44.94 | €43.03 | €43.07 | 780 |
| 2026-02-19 | €41.38 | €44.08 | €41.38 | €43.33 | 7,865 |
| 2026-02-18 | €39.13 | €39.67 | €38.94 | €39.67 | 253 |
| 2026-02-17 | €39.20 | €39.20 | €38.31 | €38.53 | 311 |
| 2026-02-16 | €39.22 | €39.22 | €39.22 | €39.56 | 2 |
| 2026-02-13 | €38.53 | €38.53 | €38.10 | €39.15 | 188 |
| 2026-02-12 | €39.74 | €39.85 | €39.31 | €38.92 | 1,254 |
| 2026-02-11 | €39.22 | €39.90 | €39.18 | €40.12 | 292 |
| 2026-02-10 | €39.33 | €39.33 | €38.85 | €38.86 | 199 |
| 2026-02-09 | €38.94 | €38.94 | €38.85 | €39.06 | 90 |
| 2026-02-06 | €38.38 | €38.95 | €38.38 | €38.90 | 103 |
| 2026-02-05 | €39.37 | €39.49 | €38.12 | €38.08 | 960 |
| 2026-02-04 | €38.24 | €38.76 | €38.24 | €39.06 | 2,244 |
| 2026-02-03 | €37.13 | €37.51 | €37.13 | €37.51 | 124 |
| 2026-02-02 | €36.99 | €37.24 | €36.99 | €37.46 | 19 |
| 2026-01-30 | €37.74 | €37.77 | €37.50 | €38.20 | 102 |
| 2026-01-29 | €37.78 | €39.05 | €37.78 | €38.56 | 1,968 |
| 2026-01-28 | €37.55 | €37.60 | €37.54 | €37.64 | 176 |
| 2026-01-27 | €37.01 | €37.01 | €36.80 | €36.79 | 660 |
| 2026-01-26 | €37.69 | €37.69 | €37.30 | €36.79 | 557 |
| 2026-01-23 | €36.81 | €37.65 | €36.81 | €37.48 | 123 |
| 2026-01-22 | €37.26 | €37.26 | €36.20 | €36.22 | 314 |
| 2026-01-21 | €36.08 | €37.19 | €36.08 | €37.19 | 102 |
| 2026-01-20 | €36.22 | €36.29 | €36.12 | €36.42 | 961 |
| 2026-01-19 | €33.29 | €37.24 | €33.29 | €36.85 | 1,130 |
| 2026-01-16 | €37.40 | €37.40 | €36.84 | €36.96 | 43 |
| 2026-01-15 | €37.70 | €37.79 | €37.46 | €37.78 | 5,453 |
| 2026-01-14 | €37.43 | €38.36 | €37.43 | €38.36 | 728 |
| 2026-01-13 | €36.70 | €37.65 | €36.70 | €37.22 | 210 |
| 2026-01-12 | €36.49 | €36.88 | €36.49 | €36.58 | 104 |
| 2026-01-09 | €37.12 | €37.60 | €36.92 | €37.04 | 2,721 |
| 2026-01-08 | €35.79 | €35.79 | €35.79 | €35.79 | 36 |
| 2026-01-07 | €35.78 | €35.90 | €35.22 | €35.30 | 2,700 |
| 2026-01-06 | €35.35 | €35.97 | €35.24 | €35.93 | 857 |
| 2026-01-05 | €38.36 | €38.36 | €34.54 | €34.83 | 2,259 |
| 2026-01-02 | €34.27 | €34.27 | €34.27 | €34.27 | 0 |
| 2025-12-30 | €34.27 | €34.27 | €34.27 | €34.27 | 0 |
| 2025-12-29 | €35.26 | €35.26 | €34.06 | €34.27 | 507 |
| 2025-12-23 | €34.31 | €34.31 | €33.96 | €33.85 | 113 |
| 2025-12-22 | €33.89 | €34.40 | €33.83 | €34.13 | 405 |
| 2025-12-19 | €34.10 | €34.10 | €34.10 | €34.10 | 0 |
| 2025-12-18 | €34.42 | €34.42 | €34.42 | €34.10 | 1 |
| 2025-12-17 | €33.69 | €33.89 | €33.61 | €34.01 | 80 |
| 2025-12-16 | €33.92 | €33.95 | €33.05 | €33.11 | 155 |
| 2025-12-15 | €35.01 | €35.06 | €34.94 | €34.11 | 776 |
| 2025-12-12 | €35.32 | €35.32 | €34.95 | €34.97 | 329 |
| 2025-12-11 | €35.33 | €35.40 | €35.22 | €35.22 | 695 |
| 2025-12-10 | €35.67 | €35.67 | €35.67 | €35.67 | 0 |
| 2025-12-09 | €35.57 | €35.72 | €35.57 | €35.67 | 44 |
| 2025-12-08 | €36.95 | €36.95 | €36.95 | €36.95 | 0 |
| 2025-12-05 | €36.44 | €36.95 | €36.44 | €36.95 | 966 |
| 2025-12-04 | €36.61 | €36.63 | €36.35 | €36.58 | 290 |
| 2025-12-03 | €36.48 | €36.48 | €36.48 | €36.48 | 0 |
| 2025-12-02 | €36.48 | €36.48 | €36.48 | €36.48 | 0 |
| 2025-12-01 | €36.48 | €36.48 | €36.48 | €36.48 | 0 |
| 2025-11-28 | €35.84 | €36.21 | €35.84 | €36.48 | 252 |
| 2025-11-27 | €35.71 | €35.71 | €35.68 | €35.70 | 200 |
| 2025-11-26 | €35.89 | €35.92 | €35.89 | €36.10 | 546 |
| 2025-11-25 | €35.79 | €35.79 | €35.78 | €35.71 | 160 |
| 2025-11-24 | €35.75 | €35.75 | €35.75 | €35.85 | 100 |
| 2025-11-21 | €35.33 | €35.33 | €35.23 | €35.78 | 395 |
| 2025-11-20 | €36.51 | €36.51 | €36.51 | €36.51 | 49 |
| 2025-11-19 | €35.95 | €35.95 | €35.95 | €35.92 | 20 |
| 2025-11-18 | €35.54 | €35.72 | €35.54 | €35.97 | 155 |
| 2025-11-17 | €36.61 | €36.94 | €36.61 | €36.70 | 99 |
| 2025-11-14 | €36.13 | €36.13 | €36.13 | €36.87 | 45 |
| 2025-11-13 | €36.10 | €36.10 | €36.10 | €36.10 | 0 |
| 2025-11-12 | €36.11 | €36.15 | €35.91 | €36.10 | 323 |
| 2025-11-11 | €36.30 | €36.45 | €36.30 | €37.04 | 260 |
| 2025-11-10 | €35.88 | €36.06 | €35.88 | €35.54 | 555 |
| 2025-11-07 | €34.97 | €35.50 | €34.97 | €35.17 | 78 |
| 2025-11-06 | €34.59 | €34.85 | €34.51 | €35.09 | 485 |
| 2025-11-05 | €34.75 | €35.08 | €34.74 | €35.10 | 590 |
| 2025-11-04 | €35.22 | €35.22 | €34.67 | €34.88 | 748 |
| 2025-11-03 | €35.83 | €35.99 | €35.48 | €35.47 | 1,864 |
| 2025-10-31 | €35.08 | €35.65 | €35.08 | €35.63 | 1,441 |
| 2025-10-30 | €35.04 | €35.22 | €34.97 | €35.42 | 158 |
| 2025-10-29 | €35.23 | €35.30 | €35.13 | €35.09 | 860 |
| 2025-10-28 | €36.13 | €36.15 | €35.56 | €35.31 | 1,104 |
| 2025-10-27 | €36.72 | €36.72 | €36.72 | €36.45 | 40 |
| 2025-10-24 | €37.22 | €37.22 | €37.00 | €36.72 | 5,050 |
| 2025-10-23 | €36.51 | €37.02 | €36.51 | €37.04 | 270 |
| 2025-10-22 | €35.67 | €35.67 | €35.63 | €35.68 | 330 |
| 2025-10-21 | €35.50 | €35.50 | €35.31 | €35.25 | 226 |
| 2025-10-20 | €35.37 | €35.37 | €35.08 | €35.19 | 455 |
| 2025-10-17 | €34.45 | €35.20 | €34.45 | €34.87 | 304 |
| 2025-10-16 | €36.10 | €36.10 | €36.10 | €35.69 | 15 |
| 2025-10-15 | €36.60 | €36.75 | €36.60 | €36.21 | 324 |
| 2025-10-14 | €36.26 | €36.33 | €35.85 | €36.33 | 1,021 |
| 2025-10-13 | €37.00 | €37.00 | €36.65 | €36.65 | 450 |
| 2025-10-10 | €38.00 | €38.00 | €37.01 | €37.01 | 178 |
| 2025-10-09 | €38.98 | €38.98 | €38.98 | €38.81 | 175 |