Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 26.61
-0.05 (-0.19%)
Oct 26, 2026, 3:50 PM EDT
TSX:OXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 26.42 | 26.68 | 26.42 | 26.61 | 26.61 | -0.19% | 3,975 |
| Oct 23, 2026 | 26.50 | 26.90 | 26.47 | 26.66 | 26.66 | 2.46% | 23,137 |
| Oct 22, 2026 | 25.70 | 26.02 | 25.50 | 26.02 | 26.02 | -0.19% | 17,203 |
| Oct 21, 2026 | 25.77 | 26.25 | 25.76 | 26.07 | 26.07 | -0.34% | 14,751 |
| Oct 20, 2026 | 26.31 | 26.31 | 25.80 | 26.16 | 26.16 | 0.15% | 9,531 |
| Oct 19, 2026 | 25.98 | 26.19 | 25.97 | 26.12 | 26.12 | 0.81% | 10,575 |
| Oct 16, 2026 | 25.34 | 25.95 | 25.29 | 25.91 | 25.91 | 1.37% | 8,921 |
| Oct 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.12% | 287 |
| Oct 14, 2026 | 25.79 | 25.79 | 25.55 | 25.59 | 25.59 | -0.08% | 7,774 |
| Oct 13, 2026 | 25.20 | 25.61 | 25.19 | 25.61 | 25.61 | 2.56% | 7,320 |
| Oct 9, 2026 | 25.23 | 25.27 | 24.97 | 24.97 | 24.97 | -0.32% | 15,318 |
| Oct 8, 2026 | 24.84 | 25.05 | 24.76 | 25.05 | 25.05 | 3.38% | 26,267 |
| Oct 7, 2026 | 24.10 | 24.23 | 24.09 | 24.23 | 24.23 | -0.25% | 6,427 |
| Oct 6, 2026 | 24.35 | 24.50 | 24.29 | 24.29 | 24.29 | 0.58% | 54,516 |
| Oct 5, 2026 | 24.10 | 24.54 | 24.10 | 24.15 | 24.15 | 1.13% | 15,920 |
| Oct 2, 2026 | 23.70 | 23.95 | 23.70 | 23.88 | 23.88 | -0.67% | 516 |
| Oct 1, 2026 | 23.62 | 24.04 | 23.62 | 24.04 | 24.04 | 4.34% | 14,315 |
| Sep 30, 2026 | 22.92 | 23.12 | 22.92 | 23.04 | 23.04 | 0.79% | 3,007 |
| Sep 29, 2026 | 22.95 | 23.05 | 22.86 | 22.86 | 22.86 | -2.06% | 1,018 |
| Sep 28, 2026 | 23.91 | 23.91 | 23.34 | 23.34 | 23.34 | -1.39% | 7,248 |
| Sep 25, 2026 | 23.80 | 23.80 | 23.63 | 23.67 | 23.67 | -1.82% | 1,094 |
| Sep 24, 2026 | 24.30 | 24.30 | 24.11 | 24.11 | 24.11 | 0.96% | 2,210 |
| Sep 23, 2026 | 23.60 | 24.02 | 23.60 | 23.88 | 23.88 | 1.75% | 3,352 |
| Sep 22, 2026 | 23.61 | 23.81 | 23.47 | 23.47 | 23.47 | -1.51% | 2,966 |
| Sep 21, 2026 | 24.04 | 24.11 | 23.78 | 23.83 | 23.83 | -2.77% | 16,463 |
| Sep 18, 2026 | 24.69 | 24.69 | 24.48 | 24.51 | 24.51 | -0.73% | 24,243 |
| Sep 17, 2026 | 24.33 | 24.73 | 24.33 | 24.69 | 24.69 | -0.28% | 4,118 |
| Sep 16, 2026 | 25.84 | 25.84 | 24.73 | 24.76 | 24.76 | -6.18% | 8,880 |
| Sep 15, 2026 | 25.97 | 26.52 | 25.97 | 26.39 | 26.39 | 2.64% | 7,735 |
| Sep 14, 2026 | 26.02 | 26.20 | 25.65 | 25.71 | 25.71 | 0.39% | 27,145 |
| Sep 11, 2026 | 25.40 | 25.61 | 25.27 | 25.61 | 25.61 | 0.55% | 9,166 |
| Sep 10, 2026 | 25.81 | 25.81 | 25.17 | 25.47 | 25.47 | -0.13% | 6,644 |
| Sep 9, 2026 | 25.87 | 25.87 | 25.62 | 25.62 | 25.50 | 1.26% | 2,566 |
| Sep 8, 2026 | 25.59 | 25.59 | 25.23 | 25.30 | 25.19 | 1.20% | 1,915 |
| Sep 4, 2026 | 24.84 | 25.12 | 24.84 | 25.00 | 24.89 | -1.26% | 2,370 |
| Sep 3, 2026 | 25.55 | 25.55 | 25.32 | 25.32 | 25.20 | -0.28% | 3,212 |
| Sep 2, 2026 | 25.15 | 25.46 | 25.15 | 25.39 | 25.27 | -0.16% | 1,183 |
| Sep 1, 2026 | 25.29 | 25.43 | 25.29 | 25.43 | 25.31 | 1.52% | 1,489 |
| Aug 31, 2026 | 25.29 | 25.32 | 24.83 | 25.05 | 24.94 | 1.58% | 8,979 |
| Aug 28, 2026 | 24.60 | 24.73 | 24.48 | 24.66 | 24.55 | -0.16% | 2,673 |
| Aug 27, 2026 | 24.74 | 24.75 | 24.67 | 24.70 | 24.59 | 0.86% | 26,405 |
| Aug 26, 2026 | 23.96 | 24.56 | 23.96 | 24.49 | 24.38 | -0.33% | 3,057 |
| Aug 25, 2026 | 24.52 | 24.66 | 24.52 | 24.57 | 24.46 | -2.23% | 7,978 |
| Aug 24, 2026 | 25.42 | 25.50 | 24.88 | 25.13 | 25.02 | -1.87% | 10,949 |
| Aug 21, 2026 | 25.73 | 25.73 | 25.59 | 25.61 | 25.49 | -0.16% | 2,781 |
| Aug 20, 2026 | 25.55 | 25.81 | 25.55 | 25.65 | 25.53 | 1.83% | 8,207 |
| Aug 19, 2026 | 25.10 | 25.34 | 24.99 | 25.19 | 25.08 | 0.76% | 3,673 |
| Aug 18, 2026 | 24.94 | 25.01 | 24.74 | 25.00 | 24.89 | 2.71% | 14,913 |
| Aug 14, 2026 | 24.50 | 24.50 | 24.34 | 24.34 | 24.23 | 0.95% | 1,301 |
| Aug 13, 2026 | 23.93 | 24.21 | 23.93 | 24.11 | 24.00 | -1.39% | 5,309 |