Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
58.61
+1.34 (2.34%)
At close: Apr 28, 2026, 4:00 PM EDT
58.62
+0.01 (0.02%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.10 | 59.00 | 57.92 | 58.61 | 58.61 | 2.34% | 12,094,339 |
| Apr 27, 2026 | 57.36 | 58.02 | 56.95 | 57.27 | 57.27 | 0.26% | 7,428,690 |
| Apr 24, 2026 | 57.60 | 57.75 | 56.52 | 57.12 | 57.12 | -1.23% | 7,389,476 |
| Apr 23, 2026 | 57.51 | 58.02 | 56.85 | 57.83 | 57.83 | 1.37% | 9,310,380 |
| Apr 22, 2026 | 56.61 | 57.11 | 56.20 | 57.05 | 57.05 | 1.28% | 9,373,606 |
| Apr 21, 2026 | 54.50 | 56.48 | 54.32 | 56.33 | 56.33 | 3.40% | 15,093,028 |
| Apr 20, 2026 | 54.12 | 54.96 | 53.87 | 54.48 | 54.48 | 1.28% | 10,923,600 |
| Apr 17, 2026 | 53.66 | 54.03 | 51.96 | 53.79 | 53.79 | -5.42% | 23,501,867 |
| Apr 16, 2026 | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.86% | 9,749,351 |
| Apr 15, 2026 | 55.45 | 56.40 | 55.12 | 55.83 | 55.83 | 0.81% | 11,694,008 |
| Apr 14, 2026 | 56.92 | 57.00 | 55.10 | 55.38 | 55.38 | -4.62% | 15,457,449 |
| Apr 13, 2026 | 58.62 | 59.24 | 57.40 | 58.06 | 58.06 | 0.16% | 13,698,138 |
| Apr 10, 2026 | 58.04 | 58.82 | 57.63 | 57.97 | 57.97 | -0.96% | 10,402,538 |
| Apr 9, 2026 | 60.10 | 60.73 | 58.23 | 58.53 | 58.53 | -2.07% | 15,327,785 |
| Apr 8, 2026 | 57.17 | 59.98 | 56.25 | 59.77 | 59.77 | -5.04% | 25,706,618 |
| Apr 7, 2026 | 63.51 | 64.28 | 62.46 | 62.94 | 62.94 | -0.03% | 12,414,813 |
| Apr 6, 2026 | 62.89 | 63.34 | 62.18 | 62.96 | 62.96 | -0.02% | 11,496,097 |
| Apr 2, 2026 | 64.60 | 66.02 | 62.36 | 62.97 | 62.97 | 1.19% | 22,164,350 |
| Apr 1, 2026 | 64.08 | 65.57 | 61.17 | 62.23 | 62.23 | -4.26% | 27,794,422 |
| Mar 31, 2026 | 65.97 | 67.45 | 62.77 | 65.00 | 65.00 | -1.87% | 34,089,130 |
| Mar 30, 2026 | 65.62 | 67.05 | 65.62 | 66.24 | 66.24 | 1.41% | 22,150,555 |
| Mar 27, 2026 | 64.50 | 66.00 | 64.23 | 65.32 | 65.32 | 1.49% | 19,757,160 |
| Mar 26, 2026 | 62.35 | 64.44 | 62.14 | 64.36 | 64.36 | 4.06% | 20,017,776 |
| Mar 25, 2026 | 60.30 | 62.26 | 60.24 | 61.85 | 61.85 | 0.98% | 13,933,095 |
| Mar 24, 2026 | 60.78 | 62.11 | 60.60 | 61.25 | 61.25 | 1.56% | 14,247,829 |
| Mar 23, 2026 | 58.50 | 60.75 | 58.10 | 60.31 | 60.31 | -0.66% | 23,597,095 |
| Mar 20, 2026 | 59.68 | 61.37 | 59.63 | 60.71 | 60.71 | 1.90% | 25,009,076 |
| Mar 19, 2026 | 58.93 | 60.73 | 58.86 | 59.58 | 59.58 | 2.06% | 24,361,231 |
| Mar 18, 2026 | 58.24 | 58.82 | 57.95 | 58.38 | 58.38 | 1.13% | 15,920,180 |
| Mar 17, 2026 | 57.50 | 58.26 | 57.29 | 57.73 | 57.73 | 0.84% | 12,258,319 |
| Mar 16, 2026 | 57.34 | 57.99 | 56.71 | 57.25 | 57.25 | -1.09% | 14,900,366 |
| Mar 13, 2026 | 57.70 | 58.33 | 57.06 | 57.88 | 57.88 | -0.91% | 16,165,564 |
| Mar 12, 2026 | 56.80 | 59.15 | 56.42 | 58.41 | 58.41 | 5.09% | 39,154,491 |
| Mar 11, 2026 | 53.50 | 55.60 | 53.39 | 55.58 | 55.58 | 4.63% | 20,395,971 |
| Mar 10, 2026 | 53.25 | 54.00 | 52.05 | 53.12 | 53.12 | -3.45% | 24,437,427 |
| Mar 9, 2026 | 54.43 | 56.09 | 54.08 | 55.02 | 54.76 | 1.53% | 32,276,869 |
| Mar 6, 2026 | 54.20 | 55.17 | 53.30 | 54.19 | 53.93 | 1.78% | 30,455,692 |
| Mar 5, 2026 | 54.00 | 54.60 | 53.16 | 53.24 | 52.99 | -0.69% | 17,679,540 |
| Mar 4, 2026 | 52.38 | 53.85 | 52.37 | 53.61 | 53.36 | -0.13% | 15,074,307 |
| Mar 3, 2026 | 55.02 | 55.29 | 53.07 | 53.68 | 53.43 | -0.98% | 24,194,515 |
| Mar 2, 2026 | 56.34 | 56.34 | 53.32 | 54.21 | 53.95 | 2.13% | 32,590,381 |
| Feb 27, 2026 | 52.68 | 53.24 | 51.87 | 53.08 | 52.83 | 3.21% | 13,123,222 |
| Feb 26, 2026 | 50.30 | 51.98 | 49.81 | 51.43 | 51.19 | 0.96% | 11,334,400 |
| Feb 25, 2026 | 52.05 | 52.14 | 50.60 | 50.94 | 50.70 | -1.94% | 8,689,311 |
| Feb 24, 2026 | 52.34 | 52.49 | 51.07 | 51.95 | 51.70 | -0.92% | 9,470,811 |
| Feb 23, 2026 | 52.25 | 53.33 | 52.01 | 52.43 | 52.18 | 1.14% | 13,782,715 |
| Feb 20, 2026 | 51.42 | 52.21 | 50.60 | 51.84 | 51.60 | 0.60% | 16,536,751 |
| Feb 19, 2026 | 49.76 | 52.22 | 49.62 | 51.53 | 51.29 | 9.38% | 35,384,019 |
| Feb 18, 2026 | 46.54 | 47.43 | 46.26 | 47.11 | 46.89 | 2.55% | 14,138,668 |
| Feb 17, 2026 | 46.26 | 46.76 | 45.06 | 45.94 | 45.72 | -0.28% | 8,315,527 |
| Feb 13, 2026 | 45.30 | 46.53 | 45.27 | 46.07 | 45.85 | 1.28% | 8,621,486 |
| Feb 12, 2026 | 47.00 | 47.05 | 44.86 | 45.49 | 45.28 | -3.70% | 12,430,690 |
| Feb 11, 2026 | 47.00 | 47.69 | 46.83 | 47.24 | 47.02 | 2.10% | 11,948,482 |
| Feb 10, 2026 | 46.73 | 46.73 | 46.06 | 46.27 | 46.05 | -0.84% | 8,482,444 |
| Feb 9, 2026 | 46.25 | 46.81 | 45.97 | 46.66 | 46.44 | 0.76% | 6,827,824 |
| Feb 6, 2026 | 44.88 | 46.40 | 44.85 | 46.31 | 46.09 | 2.71% | 8,746,381 |
| Feb 5, 2026 | 45.75 | 46.04 | 44.52 | 45.09 | 44.88 | -3.43% | 11,951,456 |
| Feb 4, 2026 | 45.28 | 46.78 | 45.28 | 46.69 | 46.47 | 3.16% | 18,471,848 |
| Feb 3, 2026 | 43.99 | 45.37 | 43.31 | 45.26 | 45.05 | 3.33% | 11,361,418 |
| Feb 2, 2026 | 43.86 | 44.50 | 43.65 | 43.80 | 43.59 | -3.50% | 12,146,710 |
| Jan 30, 2026 | 45.24 | 45.50 | 44.34 | 45.39 | 45.18 | -0.07% | 11,482,362 |
| Jan 29, 2026 | 46.16 | 46.95 | 45.31 | 45.42 | 45.21 | 1.32% | 17,850,753 |
| Jan 28, 2026 | 45.00 | 45.18 | 44.39 | 44.83 | 44.62 | 0.63% | 9,806,248 |
| Jan 27, 2026 | 44.06 | 44.60 | 43.83 | 44.55 | 44.34 | 1.43% | 9,205,750 |
| Jan 26, 2026 | 44.65 | 44.79 | 43.61 | 43.92 | 43.71 | -0.41% | 10,221,667 |
| Jan 23, 2026 | 43.79 | 44.48 | 43.69 | 44.10 | 43.89 | 2.20% | 11,408,175 |
| Jan 22, 2026 | 43.14 | 43.33 | 42.35 | 43.15 | 42.95 | -0.83% | 8,623,186 |
| Jan 21, 2026 | 42.72 | 43.94 | 42.72 | 43.51 | 43.30 | 3.01% | 9,276,357 |
| Jan 20, 2026 | 42.77 | 42.93 | 42.05 | 42.24 | 42.04 | -1.08% | 9,322,322 |
| Jan 16, 2026 | 43.07 | 43.32 | 42.63 | 42.70 | 42.50 | -1.09% | 11,064,151 |
| Jan 15, 2026 | 43.53 | 43.91 | 42.80 | 43.17 | 42.97 | -2.59% | 14,135,360 |
| Jan 14, 2026 | 43.50 | 45.11 | 43.45 | 44.32 | 44.11 | 2.33% | 14,345,716 |
| Jan 13, 2026 | 43.34 | 44.15 | 43.05 | 43.31 | 43.11 | 1.38% | 14,046,379 |
| Jan 12, 2026 | 43.00 | 43.14 | 42.25 | 42.72 | 42.52 | -0.33% | 8,081,774 |
| Jan 9, 2026 | 43.60 | 43.86 | 42.68 | 42.86 | 42.66 | -0.86% | 10,168,011 |
| Jan 8, 2026 | 41.18 | 43.69 | 41.03 | 43.23 | 43.03 | 5.46% | 15,670,684 |
| Jan 7, 2026 | 41.41 | 41.68 | 40.73 | 40.99 | 40.80 | -1.80% | 10,700,801 |
| Jan 6, 2026 | 41.37 | 42.23 | 41.25 | 41.74 | 41.54 | 1.24% | 14,049,441 |
| Jan 5, 2026 | 43.04 | 43.20 | 40.39 | 41.23 | 41.04 | -2.71% | 20,512,303 |
| Jan 2, 2026 | 41.24 | 42.74 | 41.03 | 42.38 | 42.18 | 3.06% | 10,798,320 |
| Dec 31, 2025 | 41.46 | 41.50 | 40.99 | 41.12 | 40.93 | -0.82% | 6,963,236 |
| Dec 30, 2025 | 40.50 | 41.62 | 40.45 | 41.46 | 41.26 | 2.60% | 10,912,677 |
| Dec 29, 2025 | 40.09 | 40.43 | 39.90 | 40.41 | 40.22 | 1.41% | 10,977,356 |
| Dec 26, 2025 | 39.87 | 40.04 | 39.45 | 39.85 | 39.66 | -0.37% | 6,111,642 |
| Dec 24, 2025 | 40.10 | 40.23 | 39.94 | 40.00 | 39.81 | -0.25% | 3,613,582 |
| Dec 23, 2025 | 40.30 | 40.44 | 39.72 | 40.10 | 39.91 | -0.42% | 7,796,413 |
| Dec 22, 2025 | 39.91 | 40.47 | 39.83 | 40.27 | 40.08 | 1.64% | 10,171,964 |
| Dec 19, 2025 | 39.75 | 40.23 | 39.57 | 39.62 | 39.43 | -0.28% | 14,408,162 |
| Dec 18, 2025 | 40.54 | 40.54 | 39.54 | 39.73 | 39.54 | -2.22% | 9,025,714 |
| Dec 17, 2025 | 39.31 | 40.88 | 39.26 | 40.63 | 40.44 | 4.39% | 13,941,371 |
| Dec 16, 2025 | 39.79 | 39.83 | 38.80 | 38.92 | 38.74 | -3.16% | 13,132,414 |
| Dec 15, 2025 | 41.02 | 41.04 | 39.77 | 40.19 | 40.00 | -2.14% | 11,340,887 |
| Dec 12, 2025 | 41.35 | 41.52 | 40.91 | 41.07 | 40.88 | -0.32% | 6,832,740 |
| Dec 11, 2025 | 41.10 | 41.64 | 40.90 | 41.20 | 41.01 | -1.32% | 8,317,150 |
| Dec 10, 2025 | 41.49 | 41.78 | 41.17 | 41.75 | 41.55 | 0.48% | 9,376,793 |
| Dec 9, 2025 | 41.15 | 41.78 | 41.04 | 41.55 | 41.11 | 0.46% | 7,143,519 |
| Dec 8, 2025 | 41.85 | 42.11 | 41.19 | 41.36 | 40.93 | -2.52% | 12,415,617 |
| Dec 5, 2025 | 42.56 | 43.21 | 42.39 | 42.43 | 41.99 | -0.56% | 10,015,025 |
| Dec 4, 2025 | 42.50 | 42.73 | 42.30 | 42.67 | 42.22 | 0.52% | 4,929,852 |
| Dec 3, 2025 | 42.29 | 42.90 | 42.26 | 42.45 | 42.01 | 1.12% | 7,062,942 |