Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
49.99
-1.22 (-2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
50.33
+0.34 (0.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.94 | 51.07 | 49.85 | 49.99 | 49.99 | -2.38% | 12,521,115 |
| Jun 25, 2026 | 51.09 | 51.75 | 50.44 | 51.21 | 51.21 | 0.23% | 7,341,340 |
| Jun 24, 2026 | 51.00 | 51.38 | 50.30 | 51.09 | 51.09 | -2.18% | 7,778,755 |
| Jun 23, 2026 | 52.10 | 52.58 | 51.66 | 52.23 | 52.23 | 0.44% | 9,505,913 |
| Jun 22, 2026 | 52.03 | 52.28 | 51.11 | 52.00 | 52.00 | 0.35% | 9,114,617 |
| Jun 18, 2026 | 52.40 | 52.42 | 51.19 | 51.82 | 51.82 | -2.30% | 13,656,826 |
| Jun 17, 2026 | 53.48 | 54.00 | 52.83 | 53.04 | 53.04 | -1.17% | 8,165,570 |
| Jun 16, 2026 | 53.70 | 54.17 | 53.40 | 53.67 | 53.67 | -1.45% | 9,671,914 |
| Jun 15, 2026 | 53.45 | 54.98 | 53.11 | 54.46 | 54.46 | -3.68% | 10,562,119 |
| Jun 12, 2026 | 54.74 | 57.32 | 54.60 | 56.54 | 56.54 | 1.93% | 10,374,380 |
| Jun 11, 2026 | 57.51 | 58.20 | 55.46 | 55.47 | 55.47 | -2.85% | 11,930,869 |
| Jun 10, 2026 | 56.97 | 58.46 | 56.65 | 57.10 | 57.10 | 1.44% | 8,880,917 |
| Jun 9, 2026 | 56.92 | 57.07 | 55.61 | 56.55 | 56.29 | -1.62% | 11,106,542 |
| Jun 8, 2026 | 57.41 | 58.16 | 57.18 | 57.48 | 57.22 | 0.97% | 8,703,551 |
| Jun 5, 2026 | 58.80 | 58.89 | 56.85 | 56.93 | 56.67 | -2.97% | 8,194,306 |
| Jun 4, 2026 | 58.65 | 58.95 | 58.13 | 58.67 | 58.40 | -1.63% | 8,535,899 |
| Jun 3, 2026 | 59.52 | 60.50 | 59.12 | 59.64 | 59.37 | 0.93% | 8,662,919 |
| Jun 2, 2026 | 58.01 | 59.41 | 57.83 | 59.09 | 58.82 | 0.29% | 9,612,561 |
| Jun 1, 2026 | 57.94 | 59.89 | 57.86 | 58.92 | 58.65 | 4.04% | 12,362,372 |
| May 29, 2026 | 57.05 | 57.05 | 56.03 | 56.63 | 56.37 | -1.20% | 14,401,174 |
| May 28, 2026 | 57.74 | 58.21 | 56.97 | 57.32 | 57.06 | 0.76% | 10,911,313 |
| May 27, 2026 | 56.60 | 57.91 | 55.70 | 56.89 | 56.63 | -0.99% | 11,363,763 |
| May 26, 2026 | 58.40 | 59.10 | 57.46 | 57.46 | 57.20 | -2.30% | 10,569,968 |
| May 22, 2026 | 58.69 | 59.17 | 58.07 | 58.81 | 58.54 | -0.03% | 7,923,085 |
| May 21, 2026 | 60.65 | 60.84 | 58.02 | 58.83 | 58.56 | -0.07% | 14,021,543 |
| May 20, 2026 | 60.50 | 61.24 | 58.83 | 58.87 | 58.60 | -3.01% | 12,476,272 |
| May 19, 2026 | 60.13 | 60.94 | 59.63 | 60.70 | 60.42 | 1.68% | 12,682,631 |
| May 18, 2026 | 58.90 | 60.25 | 58.32 | 59.70 | 59.43 | 0.13% | 12,276,319 |
| May 15, 2026 | 57.93 | 59.70 | 57.56 | 59.62 | 59.35 | 4.89% | 16,712,328 |
| May 14, 2026 | 56.00 | 57.27 | 55.85 | 56.84 | 56.58 | 1.17% | 8,768,439 |
| May 13, 2026 | 56.22 | 56.36 | 55.47 | 56.18 | 55.92 | -0.16% | 6,925,418 |
| May 12, 2026 | 55.80 | 56.43 | 55.17 | 56.27 | 56.01 | 2.05% | 10,639,150 |
| May 11, 2026 | 54.01 | 55.46 | 54.01 | 55.14 | 54.89 | 3.98% | 13,719,764 |
| May 8, 2026 | 53.91 | 54.25 | 52.99 | 53.03 | 52.79 | -1.69% | 12,962,030 |
| May 7, 2026 | 53.91 | 54.34 | 53.18 | 53.94 | 53.69 | -2.14% | 18,219,345 |
| May 6, 2026 | 55.52 | 56.69 | 54.74 | 55.12 | 54.87 | -7.11% | 20,697,286 |
| May 5, 2026 | 59.63 | 60.03 | 59.17 | 59.34 | 59.07 | -1.54% | 9,435,124 |
| May 4, 2026 | 59.25 | 60.39 | 58.70 | 60.27 | 59.99 | 2.66% | 10,361,570 |
| May 1, 2026 | 60.04 | 60.11 | 57.90 | 58.71 | 58.44 | -3.09% | 13,859,603 |
| Apr 30, 2026 | 59.59 | 60.75 | 58.93 | 60.58 | 60.30 | -0.30% | 12,990,352 |
| Apr 29, 2026 | 59.34 | 60.79 | 58.61 | 60.76 | 60.48 | 3.67% | 13,771,777 |
| Apr 28, 2026 | 58.10 | 59.00 | 57.92 | 58.61 | 58.34 | 2.34% | 12,734,568 |
| Apr 27, 2026 | 57.36 | 58.02 | 56.95 | 57.27 | 57.01 | 0.26% | 7,551,965 |
| Apr 24, 2026 | 57.60 | 57.75 | 56.52 | 57.12 | 56.86 | -1.23% | 7,851,207 |
| Apr 23, 2026 | 57.51 | 58.02 | 56.85 | 57.83 | 57.56 | 1.37% | 9,731,243 |
| Apr 22, 2026 | 56.61 | 57.11 | 56.20 | 57.05 | 56.79 | 1.28% | 9,488,316 |
| Apr 21, 2026 | 54.50 | 56.48 | 54.32 | 56.33 | 56.07 | 3.40% | 15,402,518 |
| Apr 20, 2026 | 54.12 | 54.96 | 53.87 | 54.48 | 54.23 | 1.28% | 11,503,633 |
| Apr 17, 2026 | 53.66 | 54.03 | 51.96 | 53.79 | 53.54 | -5.42% | 24,183,756 |
| Apr 16, 2026 | 56.18 | 57.06 | 55.61 | 56.87 | 56.61 | 1.86% | 10,022,424 |
| Apr 15, 2026 | 55.45 | 56.40 | 55.12 | 55.83 | 55.57 | 0.81% | 12,237,976 |
| Apr 14, 2026 | 56.92 | 57.00 | 55.10 | 55.38 | 55.13 | -4.62% | 16,461,838 |
| Apr 13, 2026 | 58.62 | 59.24 | 57.40 | 58.06 | 57.79 | 0.16% | 14,483,186 |
| Apr 10, 2026 | 58.04 | 58.82 | 57.63 | 57.97 | 57.70 | -0.96% | 10,476,678 |
| Apr 9, 2026 | 60.10 | 60.73 | 58.23 | 58.53 | 58.26 | -2.07% | 15,496,726 |
| Apr 8, 2026 | 57.17 | 59.98 | 56.25 | 59.77 | 59.50 | -5.04% | 25,788,975 |
| Apr 7, 2026 | 63.51 | 64.28 | 62.46 | 62.94 | 62.65 | -0.03% | 13,460,369 |
| Apr 6, 2026 | 62.89 | 63.34 | 62.18 | 62.96 | 62.67 | -0.02% | 11,676,400 |
| Apr 2, 2026 | 64.60 | 66.02 | 62.36 | 62.97 | 62.68 | 1.19% | 22,356,776 |
| Apr 1, 2026 | 64.08 | 65.57 | 61.17 | 62.23 | 61.94 | -4.26% | 28,329,535 |
| Mar 31, 2026 | 65.97 | 67.45 | 62.77 | 65.00 | 64.70 | -1.87% | 34,955,870 |
| Mar 30, 2026 | 65.62 | 67.05 | 65.62 | 66.24 | 65.94 | 1.41% | 23,021,621 |
| Mar 27, 2026 | 64.50 | 66.00 | 64.23 | 65.32 | 65.02 | 1.49% | 20,170,903 |
| Mar 26, 2026 | 62.35 | 64.44 | 62.14 | 64.36 | 64.06 | 4.06% | 20,658,935 |
| Mar 25, 2026 | 60.30 | 62.26 | 60.24 | 61.85 | 61.57 | 0.98% | 14,016,785 |
| Mar 24, 2026 | 60.78 | 62.11 | 60.60 | 61.25 | 60.97 | 1.56% | 14,732,618 |
| Mar 23, 2026 | 58.50 | 60.75 | 58.10 | 60.31 | 60.03 | -0.66% | 23,805,468 |
| Mar 20, 2026 | 59.68 | 61.37 | 59.63 | 60.71 | 60.43 | 1.90% | 25,484,479 |
| Mar 19, 2026 | 58.93 | 60.73 | 58.86 | 59.58 | 59.31 | 2.06% | 24,790,653 |
| Mar 18, 2026 | 58.24 | 58.82 | 57.95 | 58.38 | 58.11 | 1.13% | 16,104,993 |
| Mar 17, 2026 | 57.50 | 58.26 | 57.29 | 57.73 | 57.46 | 0.84% | 13,180,488 |
| Mar 16, 2026 | 57.34 | 57.99 | 56.71 | 57.25 | 56.99 | -1.09% | 15,133,131 |
| Mar 13, 2026 | 57.70 | 58.33 | 57.06 | 57.88 | 57.61 | -0.91% | 16,303,327 |
| Mar 12, 2026 | 56.80 | 59.15 | 56.42 | 58.41 | 58.14 | 5.09% | 39,396,641 |
| Mar 11, 2026 | 53.50 | 55.60 | 53.39 | 55.58 | 55.32 | 4.63% | 21,062,518 |
| Mar 10, 2026 | 53.25 | 54.00 | 52.05 | 53.12 | 52.88 | -2.99% | 24,601,510 |
| Mar 9, 2026 | 54.43 | 56.09 | 54.08 | 55.02 | 54.51 | 1.53% | 33,141,003 |
| Mar 6, 2026 | 54.20 | 55.17 | 53.30 | 54.19 | 53.69 | 1.78% | 30,455,692 |
| Mar 5, 2026 | 54.00 | 54.60 | 53.16 | 53.24 | 52.74 | -0.69% | 17,679,540 |
| Mar 4, 2026 | 52.38 | 53.85 | 52.37 | 53.61 | 53.11 | -0.13% | 15,074,307 |
| Mar 3, 2026 | 55.02 | 55.29 | 53.07 | 53.68 | 53.18 | -0.98% | 24,194,515 |
| Mar 2, 2026 | 56.34 | 56.34 | 53.32 | 54.21 | 53.71 | 2.13% | 32,590,381 |
| Feb 27, 2026 | 52.68 | 53.24 | 51.87 | 53.08 | 52.59 | 3.21% | 13,123,222 |
| Feb 26, 2026 | 50.30 | 51.98 | 49.81 | 51.43 | 50.95 | 0.96% | 11,334,400 |
| Feb 25, 2026 | 52.05 | 52.14 | 50.60 | 50.94 | 50.47 | -1.94% | 8,689,311 |
| Feb 24, 2026 | 52.34 | 52.49 | 51.07 | 51.95 | 51.47 | -0.92% | 9,470,811 |
| Feb 23, 2026 | 52.25 | 53.33 | 52.01 | 52.43 | 51.94 | 1.14% | 13,782,715 |
| Feb 20, 2026 | 51.42 | 52.21 | 50.60 | 51.84 | 51.36 | 0.60% | 16,536,751 |
| Feb 19, 2026 | 49.76 | 52.22 | 49.62 | 51.53 | 51.05 | 9.38% | 35,384,019 |
| Feb 18, 2026 | 46.54 | 47.43 | 46.26 | 47.11 | 46.67 | 2.55% | 14,138,668 |
| Feb 17, 2026 | 46.26 | 46.76 | 45.06 | 45.94 | 45.51 | -0.28% | 8,315,527 |
| Feb 13, 2026 | 45.30 | 46.53 | 45.27 | 46.07 | 45.64 | 1.28% | 8,621,486 |
| Feb 12, 2026 | 47.00 | 47.05 | 44.86 | 45.49 | 45.07 | -3.70% | 12,430,690 |
| Feb 11, 2026 | 47.00 | 47.69 | 46.83 | 47.24 | 46.80 | 2.10% | 11,948,482 |
| Feb 10, 2026 | 46.73 | 46.73 | 46.06 | 46.27 | 45.84 | -0.84% | 8,482,444 |
| Feb 9, 2026 | 46.25 | 46.81 | 45.97 | 46.66 | 46.23 | 0.76% | 6,827,824 |
| Feb 6, 2026 | 44.88 | 46.40 | 44.85 | 46.31 | 45.88 | 2.71% | 8,746,381 |
| Feb 5, 2026 | 45.75 | 46.04 | 44.52 | 45.09 | 44.67 | -3.43% | 11,951,456 |
| Feb 4, 2026 | 45.28 | 46.78 | 45.28 | 46.69 | 46.26 | 3.16% | 18,471,848 |
| Feb 3, 2026 | 43.99 | 45.37 | 43.31 | 45.26 | 44.84 | 3.33% | 11,361,418 |