The highest closing price for Occidental Petroleum (OXY) last month was $49.33, on April 2. It was down 19.8% for the month. The latest price is $42.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $39.64 | $39.66 | $38.87 | $39.41 | 11,058,000 |
April 29 2025 | $39.89 | $40.55 | $39.81 | $40.35 | 6,906,800 |
April 28 2025 | $40.24 | $40.83 | $40.17 | $40.51 | 5,504,000 |
April 25 2025 | $39.95 | $40.44 | $39.78 | $40.36 | 6,409,300 |
April 24 2025 | $40.05 | $40.63 | $39.83 | $40.37 | 7,860,600 |
April 23 2025 | $40.70 | $41.07 | $39.49 | $39.83 | 10,980,000 |
April 22 2025 | $39.60 | $40.37 | $39.23 | $39.97 | 7,442,100 |
April 21 2025 | $39.10 | $39.10 | $38.36 | $39.02 | 8,489,100 |
April 17 2025 | $38.95 | $40.59 | $38.86 | $39.71 | 13,286,500 |
April 16 2025 | $38.00 | $39.28 | $37.98 | $38.45 | 11,399,400 |
April 15 2025 | $37.64 | $38.63 | $37.62 | $37.80 | 9,350,335 |
April 14 2025 | $38.70 | $38.77 | $37.41 | $37.90 | 12,666,750 |
April 11 2025 | $36.62 | $37.95 | $35.67 | $37.67 | 17,827,080 |
April 10 2025 | $38.66 | $38.68 | $35.83 | $36.47 | 26,434,131 |
April 09 2025 | $35.54 | $40.82 | $34.79 | $40.23 | 40,101,199 |
April 08 2025 | $39.70 | $39.83 | $35.35 | $36.11 | 24,882,070 |
April 07 2025 | $38.93 | $40.81 | $37.67 | $38.75 | 26,817,830 |
April 04 2025 | $42.41 | $42.79 | $39.60 | $40.54 | 44,692,207 |
April 03 2025 | $46.50 | $47.06 | $43.78 | $43.90 | 24,998,801 |
April 02 2025 | $48.69 | $49.36 | $48.61 | $49.33 | 6,164,727 |
April 01 2025 | $49.12 | $49.35 | $48.60 | $49.19 | 5,909,184 |
Daily pricing data for Occidental Petroleum dates back to 11/5/1984, and may be incomplete.
