Occidental Petroleum (OXY) went public on December 31, 1981, when it opened at a split-adjusted price of $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $60.82 | $63.77 | $54.76 | $54.94 | 177,195,731 |
August 2026 | $55.39 | $61.87 | $53.41 | $59.91 | 167,556,200 |
July 2026 | $48.16 | $58.72 | $47.55 | $56.81 | 197,570,200 |
June 2026 | $57.41 | $59.95 | $48.33 | $48.35 | 208,319,800 |
May 2026 | $59.49 | $60.68 | $52.51 | $56.11 | 248,920,000 |
April 2026 | $63.49 | $65.42 | $51.48 | $60.03 | 306,000,300 |
March 2026 | $55.56 | $66.83 | $51.57 | $64.41 | 500,555,300 |
February 2026 | $43.25 | $52.59 | $42.71 | $52.35 | 241,764,100 |
January 2026 | $40.67 | $46.30 | $39.83 | $44.76 | 240,770,000 |
December 2025 | $41.01 | $42.37 | $38.26 | $40.55 | 199,980,100 |
November 2025 | $40.25 | $42.57 | $38.97 | $41.18 | 172,129,300 |
October 2025 | $46.53 | $47.05 | $39.31 | $40.40 | 274,064,700 |
September 2025 | $46.28 | $48.48 | $43.66 | $46.33 | 196,186,300 |
August 2025 | $42.51 | $46.84 | $41.27 | $46.43 | 205,900,500 |
July 2025 | $41.03 | $45.29 | $40.62 | $42.85 | 225,443,900 |
June 2025 | $40.53 | $46.16 | $39.73 | $40.97 | 286,722,800 |
May 2025 | $38.13 | $43.58 | $37.55 | $39.55 | 219,707,500 |
April 2025 | $47.64 | $47.87 | $33.73 | $38.22 | 329,191,000 |
March 2025 | $47.43 | $48.95 | $43.13 | $47.87 | 258,289,800 |
February 2025 | $45.12 | $50.74 | $44.33 | $47.13 | 220,647,900 |
January 2025 | $48.34 | $51.33 | $44.97 | $45.01 | 197,736,600 |
December 2024 | $48.65 | $48.96 | $43.59 | $47.68 | 266,872,100 |
November 2024 | $48.51 | $50.24 | $46.51 | $48.59 | 232,558,700 |
October 2024 | $49.21 | $54.26 | $47.70 | $48.13 | 269,526,300 |
September 2024 | $53.78 | $53.78 | $47.79 | $49.51 | 264,747,100 |