Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 18.04
-0.03 (-0.17%)
At close: Jan 12, 2026
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 17.35 | 17.58 | 17.33 | 17.43 | 17.43 | -1.19% | 5,715 |
| Dec 10, 2025 | 17.48 | 17.64 | 17.48 | 17.64 | 17.64 | 0.06% | 3,828 |
| Dec 9, 2025 | 17.50 | 17.63 | 17.39 | 17.63 | 17.63 | 0.51% | 4,064 |
| Dec 8, 2025 | 17.67 | 17.80 | 17.46 | 17.54 | 17.54 | -2.18% | 13,546 |
| Dec 5, 2025 | 18.04 | 18.26 | 17.93 | 17.93 | 17.93 | -0.50% | 7,509 |
| Dec 4, 2025 | 17.96 | 18.07 | 17.94 | 18.02 | 18.02 | - | 27,620 |
| Dec 3, 2025 | 17.96 | 18.18 | 17.96 | 18.02 | 18.02 | 1.29% | 4,630 |
| Dec 2, 2025 | 17.59 | 17.79 | 17.55 | 17.79 | 17.79 | -0.95% | 4,179 |
| Dec 1, 2025 | 18.02 | 18.11 | 17.96 | 17.96 | 17.96 | 1.30% | 4,276 |
| Nov 28, 2025 | 17.78 | 17.87 | 17.73 | 17.73 | 17.73 | 2.13% | 1,433 |
| Nov 27, 2025 | 17.81 | 17.83 | 17.34 | 17.36 | 17.36 | -1.25% | 2,627 |
| Nov 26, 2025 | 17.62 | 17.78 | 17.58 | 17.58 | 17.58 | -0.06% | 1,908 |
| Nov 25, 2025 | 17.46 | 17.59 | 17.35 | 17.59 | 17.59 | - | 3,075 |
| Nov 24, 2025 | 17.37 | 17.59 | 17.24 | 17.59 | 17.59 | - | 4,956 |
| Nov 21, 2025 | 17.45 | 17.59 | 17.17 | 17.59 | 17.59 | 0.34% | 4,945 |
| Nov 20, 2025 | 17.71 | 17.92 | 17.47 | 17.53 | 17.53 | -0.34% | 14,464 |
| Nov 19, 2025 | 17.50 | 17.66 | 17.50 | 17.59 | 17.59 | -2.28% | 4,225 |
| Nov 18, 2025 | 17.56 | 18.08 | 17.56 | 18.00 | 18.00 | 1.64% | 13,491 |
| Nov 17, 2025 | 17.90 | 17.98 | 17.66 | 17.71 | 17.71 | -2.26% | 2,450 |
| Nov 14, 2025 | 17.89 | 18.26 | 17.80 | 18.12 | 18.12 | 2.14% | 9,625 |
| Nov 13, 2025 | 17.95 | 17.96 | 17.72 | 17.74 | 17.74 | -0.39% | 5,561 |
| Nov 12, 2025 | 17.57 | 17.83 | 17.57 | 17.81 | 17.81 | 0.17% | 6,655 |
| Nov 11, 2025 | 18.07 | 18.42 | 17.75 | 17.78 | 17.78 | 0.23% | 30,977 |
| Nov 10, 2025 | 17.73 | 17.74 | 17.46 | 17.74 | 17.74 | 1.37% | 12,912 |
| Nov 7, 2025 | 17.07 | 17.50 | 17.07 | 17.50 | 17.50 | 2.28% | 7,166 |
| Nov 6, 2025 | 16.96 | 17.18 | 16.96 | 17.11 | 17.11 | 0.94% | 10,110 |
| Nov 5, 2025 | 17.08 | 17.10 | 16.94 | 16.95 | 16.95 | -0.41% | 9,510 |
| Nov 4, 2025 | 17.04 | 17.10 | 17.00 | 17.02 | 17.02 | -2.07% | 6,630 |
| Nov 3, 2025 | 17.48 | 17.48 | 17.28 | 17.38 | 17.38 | -0.91% | 15,194 |
| Oct 31, 2025 | 17.38 | 17.54 | 17.38 | 17.54 | 17.54 | 1.27% | 5,290 |
| Oct 30, 2025 | 17.21 | 17.55 | 17.05 | 17.32 | 17.32 | 0.46% | 16,055 |
| Oct 29, 2025 | 17.34 | 17.46 | 17.22 | 17.24 | 17.24 | -0.75% | 10,775 |