Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 21.62
+0.15 (0.70%)
At close: Feb 26, 2026
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 21.05 | 21.80 | 21.05 | 21.62 | 21.62 | 0.70% | 5,061 |
| Feb 25, 2026 | 21.40 | 21.47 | 21.40 | 21.47 | 21.47 | -2.32% | 1,188 |
| Feb 24, 2026 | 22.05 | 22.05 | 21.73 | 21.98 | 21.98 | -0.32% | 1,061 |
| Feb 23, 2026 | 22.40 | 22.42 | 21.93 | 22.05 | 22.05 | 1.57% | 4,098 |
| Feb 20, 2026 | 21.75 | 21.88 | 21.42 | 21.71 | 21.71 | -0.09% | 9,785 |
| Feb 19, 2026 | 20.96 | 21.90 | 20.96 | 21.73 | 21.73 | 9.20% | 25,075 |
| Feb 18, 2026 | 19.55 | 19.90 | 19.53 | 19.90 | 19.90 | 3.00% | 10,984 |
| Feb 17, 2026 | 19.40 | 19.40 | 19.00 | 19.32 | 19.32 | -0.92% | 7,366 |
| Feb 13, 2026 | 19.04 | 19.55 | 19.04 | 19.50 | 19.50 | 1.67% | 19,745 |
| Feb 12, 2026 | 19.68 | 19.68 | 19.07 | 19.18 | 19.18 | -3.62% | 8,295 |
| Feb 11, 2026 | 19.95 | 20.06 | 19.78 | 19.90 | 19.90 | 1.79% | 23,851 |
| Feb 10, 2026 | 19.50 | 19.55 | 19.47 | 19.55 | 19.55 | -0.56% | 1,284 |
| Feb 9, 2026 | 19.52 | 19.67 | 19.42 | 19.66 | 19.66 | 0.67% | 8,589 |
| Feb 6, 2026 | 19.19 | 19.53 | 19.19 | 19.53 | 19.53 | 2.36% | 10,072 |
| Feb 5, 2026 | 19.20 | 19.20 | 18.81 | 19.08 | 19.08 | -2.95% | 27,449 |
| Feb 4, 2026 | 19.10 | 19.70 | 19.10 | 19.66 | 19.66 | 2.99% | 26,458 |
| Feb 3, 2026 | 18.77 | 19.11 | 18.63 | 19.09 | 19.09 | 2.91% | 51,373 |
| Feb 2, 2026 | 18.61 | 18.71 | 18.49 | 18.55 | 18.55 | -3.23% | 11,691 |
| Jan 30, 2026 | 19.05 | 19.17 | 18.77 | 19.17 | 19.17 | -0.05% | 9,754 |
| Jan 29, 2026 | 19.42 | 19.79 | 19.18 | 19.18 | 19.18 | 1.21% | 27,397 |
| Jan 28, 2026 | 19.00 | 19.00 | 18.84 | 18.95 | 18.95 | 0.58% | 7,461 |
| Jan 27, 2026 | 18.61 | 18.84 | 18.61 | 18.84 | 18.84 | 1.45% | 2,663 |
| Jan 26, 2026 | 18.94 | 18.94 | 18.48 | 18.57 | 18.57 | -0.80% | 12,923 |
| Jan 23, 2026 | 18.50 | 18.72 | 18.50 | 18.72 | 18.72 | 2.58% | 11,110 |
| Jan 22, 2026 | 18.10 | 18.25 | 17.88 | 18.25 | 18.25 | -0.49% | 6,527 |
| Jan 21, 2026 | 18.12 | 18.49 | 18.12 | 18.34 | 18.34 | 2.75% | 3,082 |
| Jan 20, 2026 | 17.99 | 18.06 | 17.79 | 17.85 | 17.85 | -0.28% | 2,070 |
| Jan 19, 2026 | 18.31 | 18.31 | 17.74 | 17.90 | 17.90 | -1.05% | 4,760 |
| Jan 16, 2026 | 18.10 | 18.12 | 18.07 | 18.09 | 18.09 | -1.31% | 2,639 |
| Jan 15, 2026 | 18.46 | 18.50 | 18.15 | 18.33 | 18.33 | -2.40% | 13,758 |
| Jan 14, 2026 | 18.45 | 19.00 | 18.45 | 18.78 | 18.78 | 2.29% | 13,196 |
| Jan 13, 2026 | 18.27 | 18.60 | 18.27 | 18.36 | 18.36 | 1.77% | 13,430 |
| Jan 12, 2026 | 18.24 | 18.24 | 17.90 | 18.04 | 18.04 | -0.17% | 10,578 |
| Jan 9, 2026 | 18.35 | 18.48 | 18.07 | 18.07 | 18.07 | -1.04% | 13,778 |
| Jan 8, 2026 | 17.53 | 18.38 | 17.38 | 18.26 | 18.26 | 5.24% | 41,557 |
| Jan 7, 2026 | 17.35 | 17.43 | 17.35 | 17.35 | 17.35 | -1.70% | 2,663 |
| Jan 6, 2026 | 17.51 | 17.78 | 17.50 | 17.65 | 17.65 | 1.03% | 9,819 |
| Jan 5, 2026 | 18.20 | 18.21 | 17.11 | 17.47 | 17.47 | -2.51% | 28,832 |
| Jan 2, 2026 | 17.40 | 18.05 | 17.40 | 17.92 | 17.92 | 2.93% | 12,435 |
| Dec 31, 2025 | 17.58 | 17.58 | 17.36 | 17.41 | 17.41 | -0.97% | 5,505 |
| Dec 30, 2025 | 17.22 | 17.58 | 17.22 | 17.58 | 17.58 | 2.81% | 9,549 |
| Dec 29, 2025 | 16.99 | 17.10 | 16.91 | 17.10 | 17.10 | 0.77% | 18,339 |
| Dec 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% | 239 |
| Dec 23, 2025 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | -0.59% | 1,536 |
| Dec 22, 2025 | 16.99 | 17.07 | 16.95 | 17.05 | 17.05 | 1.67% | 13,172 |
| Dec 19, 2025 | 16.98 | 17.00 | 16.77 | 16.77 | 16.77 | -2.78% | 3,584 |
| Dec 17, 2025 | 16.69 | 17.26 | 16.68 | 17.25 | 17.25 | 4.42% | 4,725 |
| Dec 16, 2025 | 16.80 | 16.80 | 16.46 | 16.52 | 16.52 | -2.48% | 9,214 |
| Dec 15, 2025 | 17.44 | 17.45 | 16.84 | 16.94 | 16.94 | -2.53% | 6,169 |
| Dec 12, 2025 | 17.34 | 17.42 | 17.34 | 17.38 | 17.38 | -0.29% | 1,420 |