Skip to main content
Occidental Petroleum Corporation (TSX:OXY)
Canada flag Canada · Delayed Price · Currency is CAD
24.61
+0.47 (1.95%)
At close: Apr 28, 2026

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3824.7724.3824.6124.611.95%2,840
Apr 27, 202624.3324.3324.0024.1424.140.79%2,629
Apr 24, 202624.0024.0323.7823.9523.95-1.56%6,283
Apr 23, 202624.2624.3423.9224.3324.331.59%14,230
Apr 22, 202623.8124.0023.6623.9523.951.14%3,850
Apr 21, 202622.8523.7022.8523.6823.683.68%21,876
Apr 20, 202622.9623.0522.8222.8422.841.02%15,512
Apr 17, 202622.8122.8121.8722.6122.61-5.28%27,605
Apr 16, 202623.4223.9623.4223.8723.871.66%14,212
Apr 15, 202623.4123.5923.3223.4823.480.69%8,651
Apr 14, 202624.0024.0023.2123.3223.32-4.43%27,360
Apr 13, 202624.8024.8024.1424.4024.400.04%21,432
Apr 10, 202624.6224.6424.2324.3924.39-0.93%11,110
Apr 9, 202625.3425.5124.5624.6224.62-1.83%15,894
Apr 8, 202623.9625.2123.9025.0825.08-5.22%38,926
Apr 7, 202626.5727.0126.2926.4626.46-26,006
Apr 6, 202626.3826.6226.2226.4626.46-0.11%19,291
Apr 2, 202627.2027.6526.3026.4926.491.15%32,722
Apr 1, 202626.6227.3825.8026.1926.19-4.10%28,620
Mar 31, 202627.8028.3726.4127.3127.31-1.90%151,169
Mar 30, 202627.6428.1027.6427.8427.841.38%19,691
Mar 27, 202627.1727.7027.0927.4627.461.25%46,842
Mar 26, 202626.2627.1226.2027.1227.124.23%111,166
Mar 25, 202625.2426.1125.2426.0226.020.97%15,216
Mar 24, 202625.5826.1025.5825.7725.771.42%21,064
Mar 23, 202624.8025.4524.7125.4125.41-0.55%36,525
Mar 20, 202625.2225.8025.1625.5525.551.87%21,647
Mar 19, 202624.9125.4524.9125.0825.082.12%19,176
Mar 18, 202624.4224.6824.4224.5624.561.11%7,888
Mar 17, 202624.4424.4524.2024.2924.290.66%8,767
Mar 16, 202624.1724.3523.9324.1324.13-0.90%12,675
Mar 13, 202624.4124.4724.0524.3524.35-1.18%12,600
Mar 12, 202624.0024.9023.9624.6424.645.52%34,423
Mar 11, 202622.7523.3622.7523.3523.354.19%16,456
Mar 10, 202622.3022.6822.0222.4122.41-3.15%19,607
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