The lowest closing price for Occidental Petroleum (OXY) all-time was $2.19, on January 7, 1985. The latest price is $42.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $47.46 | $47.99 | $40.51 | $42.57 | 225,580,598 |
September 2025 | $47.20 | $49.45 | $44.53 | $47.25 | 196,186,350 |
August 2025 | $43.36 | $47.77 | $42.09 | $47.36 | 205,908,171 |
July 2025 | $41.84 | $46.19 | $41.43 | $43.71 | 225,443,966 |
June 2025 | $41.34 | $47.08 | $40.52 | $41.79 | 286,737,616 |
May 2025 | $38.89 | $44.44 | $38.30 | $40.34 | 219,721,086 |
April 2025 | $48.59 | $48.83 | $34.41 | $38.98 | 329,191,280 |
March 2025 | $48.37 | $49.92 | $43.99 | $48.83 | 258,294,406 |
February 2025 | $46.02 | $51.75 | $45.21 | $48.07 | 220,647,975 |
January 2025 | $49.31 | $52.36 | $45.86 | $45.91 | 197,781,407 |
December 2024 | $49.62 | $49.93 | $44.45 | $48.63 | 266,879,524 |
November 2024 | $49.47 | $51.24 | $47.44 | $49.55 | 232,583,326 |
October 2024 | $50.19 | $55.34 | $48.65 | $49.09 | 269,559,245 |
September 2024 | $54.85 | $54.86 | $48.74 | $50.49 | 264,766,629 |
August 2024 | $59.37 | $59.49 | $53.70 | $55.59 | 252,047,833 |
July 2024 | $61.71 | $63.17 | $58.12 | $59.33 | 141,682,438 |
June 2024 | $60.48 | $62.09 | $57.35 | $61.49 | 154,889,415 |
May 2024 | $63.84 | $64.14 | $59.06 | $60.75 | 136,307,598 |
April 2024 | $63.46 | $69.19 | $62.76 | $64.29 | 176,759,194 |
March 2024 | $59.05 | $63.30 | $58.12 | $63.17 | 137,304,508 |
February 2024 | $56.08 | $59.36 | $54.30 | $58.70 | 205,344,487 |
January 2024 | $58.28 | $59.12 | $53.78 | $55.75 | 190,631,632 |
December 2023 | $57.05 | $59.99 | $53.38 | $57.83 | 233,644,790 |
November 2023 | $60.00 | $61.24 | $56.97 | $57.10 | 176,050,209 |
October 2023 | $62.75 | $64.63 | $57.05 | $59.67 | 219,963,660 |
Daily pricing data for Occidental Petroleum dates back to 11/5/1984, and may be incomplete.
