Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
54.19
+0.95 (1.78%)
At close: Mar 6, 2026, 4:00 PM EST
54.28
+0.09 (0.17%)
After-hours: Mar 6, 2026, 4:36 PM EST
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.20 | 55.17 | 53.30 | 54.21 | - | 1.82% | 28,234,714 |
| Mar 5, 2026 | 54.00 | 54.60 | 53.16 | 53.24 | 53.24 | -0.69% | 17,242,397 |
| Mar 4, 2026 | 52.38 | 53.85 | 52.37 | 53.61 | 53.61 | -0.13% | 14,757,736 |
| Mar 3, 2026 | 55.02 | 55.29 | 53.07 | 53.68 | 53.68 | -0.98% | 24,009,027 |
| Mar 2, 2026 | 56.34 | 56.34 | 53.32 | 54.21 | 54.21 | 2.13% | 32,343,193 |
| Feb 27, 2026 | 52.68 | 53.24 | 51.87 | 53.08 | 53.08 | 3.21% | 13,057,673 |
| Feb 26, 2026 | 50.30 | 51.98 | 49.81 | 51.43 | 51.43 | 0.96% | 11,311,546 |
| Feb 25, 2026 | 52.05 | 52.14 | 50.60 | 50.94 | 50.94 | -1.94% | 8,629,086 |
| Feb 24, 2026 | 52.34 | 52.49 | 51.07 | 51.95 | 51.95 | -0.92% | 9,429,134 |
| Feb 23, 2026 | 52.25 | 53.33 | 52.01 | 52.43 | 52.43 | 1.14% | 13,720,852 |
| Feb 20, 2026 | 51.42 | 52.21 | 50.60 | 51.84 | 51.84 | 0.60% | 16,436,354 |
| Feb 19, 2026 | 49.76 | 52.22 | 49.62 | 51.53 | 51.53 | 9.38% | 35,243,379 |
| Feb 18, 2026 | 46.54 | 47.43 | 46.26 | 47.11 | 47.11 | 2.55% | 12,933,150 |
| Feb 17, 2026 | 46.26 | 46.76 | 45.06 | 45.94 | 45.94 | -0.28% | 8,284,485 |
| Feb 13, 2026 | 45.30 | 46.53 | 45.27 | 46.07 | 46.07 | 1.28% | 8,571,297 |
| Feb 12, 2026 | 47.00 | 47.05 | 44.86 | 45.49 | 45.49 | -3.70% | 12,372,587 |
| Feb 11, 2026 | 47.00 | 47.69 | 46.83 | 47.24 | 47.24 | 2.10% | 11,920,049 |
| Feb 10, 2026 | 46.73 | 46.73 | 46.06 | 46.27 | 46.27 | -0.84% | 8,452,513 |
| Feb 9, 2026 | 46.25 | 46.81 | 45.97 | 46.66 | 46.66 | 0.76% | 6,774,680 |
| Feb 6, 2026 | 44.88 | 46.40 | 44.85 | 46.31 | 46.31 | 2.71% | 8,663,805 |
| Feb 5, 2026 | 45.75 | 46.04 | 44.52 | 45.09 | 45.09 | -3.43% | 11,827,894 |
| Feb 4, 2026 | 45.28 | 46.78 | 45.28 | 46.69 | 46.69 | 3.16% | 18,412,558 |
| Feb 3, 2026 | 43.99 | 45.37 | 43.31 | 45.26 | 45.26 | 3.33% | 11,325,917 |
| Feb 2, 2026 | 43.86 | 44.50 | 43.65 | 43.80 | 43.80 | -3.50% | 12,109,894 |
| Jan 30, 2026 | 45.24 | 45.50 | 44.34 | 45.39 | 45.39 | -0.07% | 11,369,519 |
| Jan 29, 2026 | 46.16 | 46.95 | 45.31 | 45.42 | 45.42 | 1.32% | 17,562,076 |
| Jan 28, 2026 | 45.00 | 45.18 | 44.39 | 44.83 | 44.83 | 0.63% | 9,767,041 |
| Jan 27, 2026 | 44.06 | 44.60 | 43.83 | 44.55 | 44.55 | 1.43% | 9,174,468 |
| Jan 26, 2026 | 44.65 | 44.79 | 43.61 | 43.92 | 43.92 | -0.41% | 9,997,342 |
| Jan 23, 2026 | 43.79 | 44.48 | 43.69 | 44.10 | 44.10 | 2.20% | 11,370,986 |
| Jan 22, 2026 | 43.14 | 43.33 | 42.35 | 43.15 | 43.15 | -0.83% | 8,560,447 |
| Jan 21, 2026 | 42.72 | 43.94 | 42.72 | 43.51 | 43.51 | 3.01% | 9,068,733 |
| Jan 20, 2026 | 42.77 | 42.93 | 42.05 | 42.24 | 42.24 | -1.08% | 9,217,057 |
| Jan 16, 2026 | 43.07 | 43.32 | 42.63 | 42.70 | 42.70 | -1.09% | 11,042,236 |
| Jan 15, 2026 | 43.53 | 43.91 | 42.80 | 43.17 | 43.17 | -2.59% | 14,114,686 |
| Jan 14, 2026 | 43.50 | 45.11 | 43.45 | 44.32 | 44.32 | 2.33% | 14,310,853 |
| Jan 13, 2026 | 43.34 | 44.15 | 43.05 | 43.31 | 43.31 | 1.38% | 14,000,630 |
| Jan 12, 2026 | 43.00 | 43.14 | 42.25 | 42.72 | 42.72 | -0.33% | 8,072,503 |
| Jan 9, 2026 | 43.60 | 43.86 | 42.68 | 42.86 | 42.86 | -0.86% | 10,151,330 |
| Jan 8, 2026 | 41.18 | 43.69 | 41.03 | 43.23 | 43.23 | 5.46% | 15,608,631 |
| Jan 7, 2026 | 41.41 | 41.68 | 40.73 | 40.99 | 40.99 | -1.80% | 10,679,078 |
| Jan 6, 2026 | 41.37 | 42.23 | 41.25 | 41.74 | 41.74 | 1.24% | 13,958,774 |
| Jan 5, 2026 | 43.04 | 43.20 | 40.39 | 41.23 | 41.23 | -2.71% | 19,817,581 |
| Jan 2, 2026 | 41.24 | 42.74 | 41.03 | 42.38 | 42.38 | 3.06% | 10,353,165 |
| Dec 31, 2025 | 41.46 | 41.50 | 40.99 | 41.12 | 41.12 | -0.82% | 6,843,109 |
| Dec 30, 2025 | 40.50 | 41.62 | 40.45 | 41.46 | 41.46 | 2.60% | 10,743,026 |
| Dec 29, 2025 | 40.09 | 40.43 | 39.90 | 40.41 | 40.41 | 1.41% | 10,515,439 |
| Dec 26, 2025 | 39.87 | 40.04 | 39.45 | 39.85 | 39.85 | -0.37% | 6,089,920 |
| Dec 24, 2025 | 40.10 | 40.23 | 39.94 | 40.00 | 40.00 | -0.25% | 3,541,705 |
| Dec 23, 2025 | 40.30 | 40.44 | 39.72 | 40.10 | 40.10 | -0.42% | 7,738,547 |
| Dec 22, 2025 | 39.91 | 40.47 | 39.83 | 40.27 | 40.27 | 1.64% | 9,149,874 |
| Dec 19, 2025 | 39.75 | 40.23 | 39.57 | 39.62 | 39.62 | -0.28% | 14,007,457 |
| Dec 18, 2025 | 40.54 | 40.54 | 39.54 | 39.73 | 39.73 | -2.22% | 7,585,134 |
| Dec 17, 2025 | 39.31 | 40.88 | 39.26 | 40.63 | 40.63 | 4.39% | 13,862,852 |
| Dec 16, 2025 | 39.79 | 39.83 | 38.80 | 38.92 | 38.92 | -3.16% | 12,591,100 |
| Dec 15, 2025 | 41.02 | 41.04 | 39.77 | 40.19 | 40.19 | -2.14% | 10,289,200 |
| Dec 12, 2025 | 41.35 | 41.52 | 40.91 | 41.07 | 41.07 | -0.32% | 6,793,661 |
| Dec 11, 2025 | 41.10 | 41.64 | 40.90 | 41.20 | 41.20 | -1.32% | 8,057,816 |
| Dec 10, 2025 | 41.49 | 41.78 | 41.17 | 41.75 | 41.75 | 0.48% | 9,084,081 |
| Dec 9, 2025 | 41.15 | 41.78 | 41.04 | 41.55 | 41.31 | 0.46% | 7,118,745 |
| Dec 8, 2025 | 41.85 | 42.11 | 41.19 | 41.36 | 41.12 | -2.52% | 12,415,617 |
| Dec 5, 2025 | 42.56 | 43.21 | 42.39 | 42.43 | 42.18 | -0.56% | 10,015,025 |
| Dec 4, 2025 | 42.50 | 42.73 | 42.30 | 42.67 | 42.42 | 0.52% | 4,929,852 |
| Dec 3, 2025 | 42.29 | 42.90 | 42.26 | 42.45 | 42.20 | 1.12% | 7,062,942 |
| Dec 2, 2025 | 42.23 | 42.23 | 41.41 | 41.98 | 41.74 | -0.85% | 7,984,707 |
| Dec 1, 2025 | 41.83 | 42.74 | 41.79 | 42.34 | 42.10 | 0.81% | 7,506,296 |
| Nov 28, 2025 | 41.42 | 42.33 | 41.39 | 42.00 | 41.76 | 1.40% | 4,155,459 |
| Nov 26, 2025 | 41.39 | 42.01 | 41.33 | 41.42 | 41.18 | 0.02% | 7,116,381 |
| Nov 25, 2025 | 41.21 | 41.53 | 40.85 | 41.41 | 41.17 | -0.05% | 7,738,532 |
| Nov 24, 2025 | 41.40 | 41.60 | 40.62 | 41.43 | 41.19 | -0.02% | 8,834,372 |
| Nov 21, 2025 | 41.01 | 41.54 | 40.40 | 41.44 | 41.20 | 0.56% | 9,210,583 |
| Nov 20, 2025 | 41.77 | 42.61 | 41.17 | 41.21 | 40.97 | -0.58% | 9,657,720 |
| Nov 19, 2025 | 41.54 | 41.77 | 40.94 | 41.45 | 41.21 | -2.52% | 7,098,155 |
| Nov 18, 2025 | 41.50 | 42.66 | 41.20 | 42.52 | 42.27 | 1.99% | 7,963,240 |
| Nov 17, 2025 | 42.54 | 42.67 | 41.62 | 41.69 | 41.45 | -2.50% | 8,093,918 |
| Nov 14, 2025 | 42.03 | 43.09 | 41.92 | 42.76 | 42.51 | 1.76% | 8,617,291 |
| Nov 13, 2025 | 42.16 | 42.45 | 41.67 | 42.02 | 41.78 | 0.21% | 8,678,794 |
| Nov 12, 2025 | 41.35 | 42.15 | 41.34 | 41.93 | 41.69 | 0.19% | 10,927,179 |
| Nov 11, 2025 | 42.42 | 43.42 | 41.80 | 41.85 | 41.61 | 0.12% | 18,086,686 |
| Nov 10, 2025 | 41.62 | 41.82 | 40.89 | 41.80 | 41.56 | 1.19% | 11,909,221 |
| Nov 7, 2025 | 40.41 | 41.32 | 40.31 | 41.31 | 41.07 | 2.51% | 10,788,461 |
| Nov 6, 2025 | 40.00 | 40.68 | 39.83 | 40.30 | 40.07 | 1.38% | 9,987,553 |
| Nov 5, 2025 | 40.08 | 40.43 | 39.75 | 39.75 | 39.52 | -0.82% | 8,251,322 |
| Nov 4, 2025 | 40.22 | 40.29 | 39.75 | 40.08 | 39.85 | -2.05% | 7,720,904 |
| Nov 3, 2025 | 41.05 | 41.10 | 40.32 | 40.92 | 40.68 | -0.68% | 7,293,360 |
| Oct 31, 2025 | 40.80 | 41.35 | 40.65 | 41.20 | 40.96 | 1.23% | 7,211,588 |
| Oct 30, 2025 | 40.32 | 41.33 | 40.09 | 40.70 | 40.46 | 0.30% | 9,556,041 |
| Oct 29, 2025 | 40.80 | 41.12 | 40.47 | 40.58 | 40.35 | -0.61% | 10,870,057 |
| Oct 28, 2025 | 42.00 | 42.11 | 40.81 | 40.83 | 40.59 | -3.48% | 13,300,101 |
| Oct 27, 2025 | 42.85 | 42.96 | 42.11 | 42.30 | 42.06 | -0.63% | 7,546,353 |
| Oct 24, 2025 | 43.00 | 43.18 | 42.53 | 42.57 | 42.32 | -0.72% | 7,213,344 |
| Oct 23, 2025 | 43.14 | 43.35 | 42.72 | 42.88 | 42.63 | 2.76% | 13,814,633 |
| Oct 22, 2025 | 41.22 | 41.86 | 40.90 | 41.73 | 41.49 | 2.00% | 11,053,045 |
| Oct 21, 2025 | 41.00 | 41.35 | 40.62 | 40.91 | 40.67 | -0.29% | 8,563,785 |
| Oct 20, 2025 | 40.96 | 41.46 | 40.84 | 41.03 | 40.79 | 0.32% | 8,810,963 |
| Oct 17, 2025 | 40.80 | 41.07 | 40.52 | 40.90 | 40.66 | -0.34% | 9,536,635 |
| Oct 16, 2025 | 41.99 | 42.09 | 40.51 | 41.04 | 40.80 | -2.01% | 10,736,380 |
| Oct 15, 2025 | 42.50 | 42.57 | 41.64 | 41.88 | 41.64 | -0.95% | 8,304,434 |
| Oct 14, 2025 | 41.94 | 42.53 | 41.52 | 42.28 | 42.04 | -0.33% | 9,011,843 |
| Oct 13, 2025 | 42.87 | 42.87 | 42.13 | 42.42 | 42.18 | 0.64% | 8,521,487 |