Skip to main content
Occidental Petroleum Corporation (TSX:OXY)
Canada flag Canada · Delayed Price · Currency is CAD
23.03
+0.39 (1.71%)
At close: Mar 9, 2026

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9923.5722.8523.1423.031.71%24,245
Mar 6, 202622.8823.0022.5022.7522.641.34%13,706
Mar 5, 202622.8522.9522.4522.4522.34-0.75%2,048
Mar 4, 202622.0922.6522.0922.6222.510.27%9,353
Mar 3, 202623.3423.3422.3822.5622.45-0.75%14,888
Mar 2, 202623.8023.8022.5022.7322.621.79%30,658
Feb 27, 202622.1522.3321.9022.3322.223.28%4,668
Feb 26, 202621.0521.8021.0521.6221.520.70%5,061
Feb 25, 202621.4021.4721.4021.4721.37-2.32%1,188
Feb 24, 202622.0522.0521.7321.9821.88-0.32%1,061
Feb 23, 202622.4022.4221.9322.0521.951.57%4,098
Feb 20, 202621.7521.8821.4221.7121.61-0.09%9,785
Feb 19, 202620.9621.9020.9621.7321.639.20%25,075
Feb 18, 202619.5519.9019.5319.9019.813.00%10,984
Feb 17, 202619.4019.4019.0019.3219.23-0.92%7,366
Feb 13, 202619.0419.5519.0419.5019.411.67%19,745
Feb 12, 202619.6819.6819.0719.1819.09-3.62%8,295
Feb 11, 202619.9520.0619.7819.9019.811.79%23,851
Feb 10, 202619.5019.5519.4719.5519.46-0.56%1,284
Feb 9, 202619.5219.6719.4219.6619.570.67%8,589
Feb 6, 202619.1919.5319.1919.5319.442.36%10,072
Feb 5, 202619.2019.2018.8119.0818.99-2.95%27,449
Feb 4, 202619.1019.7019.1019.6619.572.99%26,458
Feb 3, 202618.7719.1118.6319.0919.002.91%51,373
Feb 2, 202618.6118.7118.4918.5518.46-3.23%11,691
Jan 30, 202619.0519.1718.7719.1719.08-0.05%9,754
Jan 29, 202619.4219.7919.1819.1819.091.21%27,397
Jan 28, 202619.0019.0018.8418.9518.860.58%7,461
Jan 27, 202618.6118.8418.6118.8418.751.45%2,663
Jan 26, 202618.9418.9418.4818.5718.48-0.80%12,923
Jan 23, 202618.5018.7218.5018.7218.632.58%11,110
Jan 22, 202618.1018.2517.8818.2518.16-0.49%6,527
Jan 21, 202618.1218.4918.1218.3418.252.75%3,082
Jan 20, 202617.9918.0617.7917.8517.77-0.28%2,070
Jan 19, 202618.3118.3117.7417.9017.82-1.05%4,760
Jan 16, 202618.1018.1218.0718.0918.00-1.31%2,639
Jan 15, 202618.4618.5018.1518.3318.24-2.40%13,758
Jan 14, 202618.4519.0018.4518.7818.692.29%13,196
Jan 13, 202618.2718.6018.2718.3618.271.77%13,430
Jan 12, 202618.2418.2417.9018.0417.96-0.17%10,578
Jan 9, 202618.3518.4818.0718.0717.98-1.04%13,778
Jan 8, 202617.5318.3817.3818.2618.175.24%41,557
Jan 7, 202617.3517.4317.3517.3517.27-1.70%2,663
Jan 6, 202617.5117.7817.5017.6517.571.03%9,819
Jan 5, 202618.2018.2117.1117.4717.39-2.51%28,832
Jan 2, 202617.4018.0517.4017.9217.842.93%12,435
Dec 31, 202517.5817.5817.3617.4117.33-0.97%5,505
Dec 30, 202517.2217.5817.2217.5817.502.81%9,549
Dec 29, 202516.9917.1016.9117.1017.020.77%18,339
Dec 24, 202516.9716.9716.9716.9716.890.12%239
Dec 23, 202517.0017.0016.9016.9516.87-0.59%1,536
Dec 22, 202516.9917.0716.9517.0516.971.67%13,172
Dec 19, 202516.9817.0016.7716.7716.69-2.78%3,584
Dec 17, 202516.6917.2616.6817.2517.174.42%4,725
Dec 16, 202516.8016.8016.4616.5216.44-2.48%9,214
Dec 15, 202517.4417.4516.8416.9416.86-2.53%6,169
Dec 12, 202517.3417.4217.3417.3817.30-0.29%1,420
Dec 11, 202517.3517.5817.3317.4317.35-1.19%5,715
Dec 10, 202517.4817.6417.4817.6417.560.06%3,828
Dec 9, 202517.5017.6317.3917.6317.450.51%4,064
Dec 8, 202517.6717.8017.4617.5417.36-2.18%13,546
Dec 5, 202518.0418.2617.9317.9317.74-0.50%7,509
Dec 4, 202517.9618.0717.9418.0217.83-27,620
Dec 3, 202517.9618.1817.9618.0217.831.29%4,630
Dec 2, 202517.5917.7917.5517.7917.60-0.95%4,179
Dec 1, 202518.0218.1117.9617.9617.771.30%4,276
Nov 28, 202517.7817.8717.7317.7317.552.13%1,433
Nov 27, 202517.8117.8317.3417.3617.18-1.25%2,627
Nov 26, 202517.6217.7817.5817.5817.40-0.06%1,908
Nov 25, 202517.4617.5917.3517.5917.41-3,075
Nov 24, 202517.3717.5917.2417.5917.41-4,956
Nov 21, 202517.4517.5917.1717.5917.410.34%4,945
Nov 20, 202517.7117.9217.4717.5317.35-0.34%14,464
Nov 19, 202517.5017.6617.5017.5917.41-2.28%4,225
Nov 18, 202517.5618.0817.5618.0017.811.64%13,491
Nov 17, 202517.9017.9817.6617.7117.53-2.26%2,450
Nov 14, 202517.8918.2617.8018.1217.932.14%9,625
Nov 13, 202517.9517.9617.7217.7417.55-0.39%5,561
Nov 12, 202517.5717.8317.5717.8117.620.17%6,655
Nov 11, 202518.0718.4217.7517.7817.590.23%30,977
Nov 10, 202517.7317.7417.4617.7417.551.37%12,912
Nov 7, 202517.0717.5017.0717.5017.322.28%7,166
Nov 6, 202516.9617.1816.9617.1116.930.94%10,110
Nov 5, 202517.0817.1016.9416.9516.77-0.41%9,510
Nov 4, 202517.0417.1017.0017.0216.84-2.07%6,630
Nov 3, 202517.4817.4817.2817.3817.20-0.91%15,194
Oct 31, 202517.3817.5417.3817.5417.361.27%5,290
Oct 30, 202517.2117.5517.0517.3217.140.46%16,055
Oct 29, 202517.3417.4617.2217.2417.06-0.75%10,775
Oct 28, 202517.9017.9017.3517.3717.19-3.12%47,553
Oct 27, 202518.2318.2517.9317.9317.74-1.05%20,702
Oct 24, 202518.3118.3118.0918.1217.93-0.60%19,584
Oct 23, 202518.4418.4418.1818.2318.042.70%32,337
Oct 22, 202517.5517.7617.3917.7517.561.95%22,381
Oct 21, 202517.5317.5317.3217.4117.23-0.17%14,801
Oct 20, 202517.3417.5917.3417.4417.260.17%9,585
Oct 17, 202517.3217.4117.2617.4117.23-0.17%3,541
Oct 16, 202517.9117.9117.2817.4417.26-2.19%21,285
Oct 15, 202518.0718.0717.7317.8317.64-0.72%13,751
Oct 14, 202517.8718.0817.6917.9617.770.06%14,628