Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 21.00
-0.46 (-2.14%)
At close: Jun 26, 2026
TSX:OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.23 | 21.23 | 21.00 | 21.00 | 21.00 | -2.14% | 3,424 |
| Jun 25, 2026 | 21.45 | 21.46 | 21.45 | 21.46 | 21.46 | 0.42% | 3,020 |
| Jun 24, 2026 | 21.20 | 21.37 | 21.20 | 21.37 | 21.37 | -1.97% | 892 |
| Jun 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | 496 |
| Jun 22, 2026 | 21.95 | 21.95 | 21.67 | 21.75 | 21.75 | 0.93% | 5,705 |
| Jun 19, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.14% | 4,806 |
| Jun 18, 2026 | 22.10 | 22.10 | 21.51 | 21.58 | 21.58 | -2.79% | 2,035 |
| Jun 17, 2026 | 22.41 | 22.52 | 22.17 | 22.20 | 22.20 | -1.29% | 4,152 |
| Jun 16, 2026 | 22.44 | 22.58 | 22.41 | 22.49 | 22.49 | -1.96% | 4,653 |
| Jun 15, 2026 | 22.31 | 22.94 | 22.31 | 22.94 | 22.94 | -3.21% | 6,309 |
| Jun 12, 2026 | 22.88 | 23.97 | 22.88 | 23.70 | 23.70 | 1.50% | 18,323 |
| Jun 11, 2026 | 24.09 | 24.30 | 23.35 | 23.35 | 23.35 | -3.03% | 4,828 |
| Jun 10, 2026 | 23.93 | 24.49 | 23.93 | 24.08 | 24.08 | 2.07% | 5,740 |
| Jun 9, 2026 | 23.90 | 23.90 | 23.43 | 23.70 | 23.59 | -2.31% | 4,447 |
| Jun 8, 2026 | 24.10 | 24.26 | 24.00 | 24.26 | 24.15 | 1.25% | 1,612 |
| Jun 5, 2026 | 24.73 | 24.73 | 23.96 | 23.96 | 23.85 | -2.32% | 14,746 |
| Jun 4, 2026 | 24.52 | 24.65 | 24.52 | 24.53 | 24.42 | -2.58% | 3,696 |
| Jun 3, 2026 | 25.17 | 25.33 | 24.95 | 25.18 | 25.06 | 1.12% | 6,020 |
| Jun 2, 2026 | 24.33 | 24.90 | 24.33 | 24.90 | 24.79 | 0.81% | 1,974 |
| Jun 1, 2026 | 24.43 | 25.08 | 24.43 | 24.70 | 24.59 | 4.40% | 26,634 |
| May 29, 2026 | 23.78 | 23.82 | 23.66 | 23.66 | 23.55 | -1.66% | 7,695 |
| May 28, 2026 | 24.33 | 24.33 | 24.05 | 24.06 | 23.95 | 0.84% | 2,333 |
| May 27, 2026 | 23.50 | 24.15 | 23.42 | 23.86 | 23.75 | -1.32% | 17,232 |
| May 26, 2026 | 24.48 | 24.66 | 24.18 | 24.18 | 24.07 | -1.23% | 3,294 |
| May 25, 2026 | 24.61 | 24.61 | 23.68 | 24.48 | 24.37 | -0.85% | 16,264 |
| May 22, 2026 | 24.54 | 24.75 | 24.46 | 24.69 | 24.58 | -0.24% | 10,149 |
| May 21, 2026 | 25.40 | 25.40 | 24.45 | 24.75 | 24.64 | -0.16% | 19,212 |
| May 20, 2026 | 25.40 | 25.51 | 24.75 | 24.79 | 24.68 | -2.97% | 14,478 |
| May 19, 2026 | 25.05 | 25.56 | 25.05 | 25.55 | 25.43 | 2.20% | 3,064 |
| May 15, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 24.89 | 4.87% | 7,524 |
| May 14, 2026 | 23.46 | 24.00 | 23.46 | 23.84 | 23.73 | 1.02% | 19,393 |
| May 13, 2026 | 23.53 | 23.60 | 23.37 | 23.60 | 23.49 | 0.04% | 2,006 |
| May 12, 2026 | 23.55 | 23.61 | 23.31 | 23.59 | 23.48 | 1.77% | 17,300 |
| May 11, 2026 | 22.59 | 23.21 | 22.59 | 23.18 | 23.07 | 4.09% | 29,033 |
| May 8, 2026 | 22.67 | 22.80 | 22.27 | 22.27 | 22.17 | -1.76% | 16,961 |
| May 7, 2026 | 22.72 | 22.72 | 22.43 | 22.67 | 22.57 | -2.28% | 8,005 |
| May 6, 2026 | 23.26 | 23.70 | 23.05 | 23.20 | 23.09 | -7.13% | 23,275 |
| May 5, 2026 | 25.12 | 25.15 | 24.94 | 24.98 | 24.87 | -1.11% | 8,944 |
| May 4, 2026 | 24.83 | 25.26 | 24.83 | 25.26 | 25.14 | 2.02% | 20,872 |
| May 1, 2026 | 25.18 | 25.18 | 24.65 | 24.76 | 24.65 | -2.83% | 12,687 |
| Apr 30, 2026 | 25.14 | 25.51 | 25.00 | 25.48 | 25.36 | -0.20% | 4,963 |
| Apr 29, 2026 | 25.00 | 25.53 | 24.90 | 25.53 | 25.41 | 3.74% | 10,981 |
| Apr 28, 2026 | 24.38 | 24.77 | 24.38 | 24.61 | 24.50 | 1.95% | 2,840 |
| Apr 27, 2026 | 24.33 | 24.33 | 24.00 | 24.14 | 24.03 | 0.79% | 2,629 |
| Apr 24, 2026 | 24.00 | 24.03 | 23.78 | 23.95 | 23.84 | -1.56% | 6,283 |
| Apr 23, 2026 | 24.26 | 24.34 | 23.92 | 24.33 | 24.22 | 1.59% | 14,230 |
| Apr 22, 2026 | 23.81 | 24.00 | 23.66 | 23.95 | 23.84 | 1.14% | 3,850 |
| Apr 21, 2026 | 22.85 | 23.70 | 22.85 | 23.68 | 23.57 | 3.68% | 21,876 |
| Apr 20, 2026 | 22.96 | 23.05 | 22.82 | 22.84 | 22.74 | 1.02% | 15,512 |
| Apr 17, 2026 | 22.81 | 22.81 | 21.87 | 22.61 | 22.51 | -5.28% | 27,605 |