Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 24.09
+0.14 (0.58%)
Apr 27, 2026, 3:59 PM EST
TSX:OXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.33 | 24.33 | 24.00 | 24.14 | 24.14 | 0.79% | 2,629 |
| Apr 24, 2026 | 24.00 | 24.03 | 23.78 | 23.95 | 23.95 | -1.56% | 6,283 |
| Apr 23, 2026 | 24.26 | 24.34 | 23.92 | 24.33 | 24.33 | 1.59% | 14,230 |
| Apr 22, 2026 | 23.81 | 24.00 | 23.66 | 23.95 | 23.95 | 1.14% | 3,850 |
| Apr 21, 2026 | 22.85 | 23.70 | 22.85 | 23.68 | 23.68 | 3.68% | 21,876 |
| Apr 20, 2026 | 22.96 | 23.05 | 22.82 | 22.84 | 22.84 | 1.02% | 15,512 |
| Apr 17, 2026 | 22.81 | 22.81 | 21.87 | 22.61 | 22.61 | -5.28% | 27,605 |
| Apr 16, 2026 | 23.42 | 23.96 | 23.42 | 23.87 | 23.87 | 1.66% | 14,212 |
| Apr 15, 2026 | 23.41 | 23.59 | 23.32 | 23.48 | 23.48 | 0.69% | 8,651 |
| Apr 14, 2026 | 24.00 | 24.00 | 23.21 | 23.32 | 23.32 | -4.43% | 27,360 |
| Apr 13, 2026 | 24.80 | 24.80 | 24.14 | 24.40 | 24.40 | 0.04% | 21,432 |
| Apr 10, 2026 | 24.62 | 24.64 | 24.23 | 24.39 | 24.39 | -0.93% | 11,110 |
| Apr 9, 2026 | 25.34 | 25.51 | 24.56 | 24.62 | 24.62 | -1.83% | 15,894 |
| Apr 8, 2026 | 23.96 | 25.21 | 23.90 | 25.08 | 25.08 | -5.22% | 38,926 |
| Apr 7, 2026 | 26.57 | 27.01 | 26.29 | 26.46 | 26.46 | - | 26,006 |
| Apr 6, 2026 | 26.38 | 26.62 | 26.22 | 26.46 | 26.46 | -0.11% | 19,291 |
| Apr 2, 2026 | 27.20 | 27.65 | 26.30 | 26.49 | 26.49 | 1.15% | 32,722 |
| Apr 1, 2026 | 26.62 | 27.38 | 25.80 | 26.19 | 26.19 | -4.10% | 28,620 |
| Mar 31, 2026 | 27.80 | 28.37 | 26.41 | 27.31 | 27.31 | -1.90% | 151,169 |
| Mar 30, 2026 | 27.64 | 28.10 | 27.64 | 27.84 | 27.84 | 1.38% | 19,691 |
| Mar 27, 2026 | 27.17 | 27.70 | 27.09 | 27.46 | 27.46 | 1.25% | 46,842 |
| Mar 26, 2026 | 26.26 | 27.12 | 26.20 | 27.12 | 27.12 | 4.23% | 111,166 |
| Mar 25, 2026 | 25.24 | 26.11 | 25.24 | 26.02 | 26.02 | 0.97% | 15,216 |
| Mar 24, 2026 | 25.58 | 26.10 | 25.58 | 25.77 | 25.77 | 1.42% | 21,064 |
| Mar 23, 2026 | 24.80 | 25.45 | 24.71 | 25.41 | 25.41 | -0.55% | 36,525 |
| Mar 20, 2026 | 25.22 | 25.80 | 25.16 | 25.55 | 25.55 | 1.87% | 21,647 |
| Mar 19, 2026 | 24.91 | 25.45 | 24.91 | 25.08 | 25.08 | 2.12% | 19,176 |
| Mar 18, 2026 | 24.42 | 24.68 | 24.42 | 24.56 | 24.56 | 1.11% | 7,888 |
| Mar 17, 2026 | 24.44 | 24.45 | 24.20 | 24.29 | 24.29 | 0.66% | 8,767 |
| Mar 16, 2026 | 24.17 | 24.35 | 23.93 | 24.13 | 24.13 | -0.90% | 12,675 |
| Mar 13, 2026 | 24.41 | 24.47 | 24.05 | 24.35 | 24.35 | -1.18% | 12,600 |
| Mar 12, 2026 | 24.00 | 24.90 | 23.96 | 24.64 | 24.64 | 5.52% | 34,423 |
| Mar 11, 2026 | 22.75 | 23.36 | 22.75 | 23.35 | 23.35 | 4.19% | 16,456 |
| Mar 10, 2026 | 22.30 | 22.68 | 22.02 | 22.41 | 22.41 | -3.15% | 19,607 |
| Mar 9, 2026 | 22.99 | 23.57 | 22.85 | 23.14 | 23.03 | 1.71% | 24,245 |
| Mar 6, 2026 | 22.88 | 23.00 | 22.50 | 22.75 | 22.64 | 1.34% | 13,706 |
| Mar 5, 2026 | 22.85 | 22.95 | 22.45 | 22.45 | 22.34 | -0.75% | 2,048 |
| Mar 4, 2026 | 22.09 | 22.65 | 22.09 | 22.62 | 22.51 | 0.27% | 9,353 |
| Mar 3, 2026 | 23.34 | 23.34 | 22.38 | 22.56 | 22.45 | -0.75% | 14,888 |
| Mar 2, 2026 | 23.80 | 23.80 | 22.50 | 22.73 | 22.62 | 1.79% | 30,658 |
| Feb 27, 2026 | 22.15 | 22.33 | 21.90 | 22.33 | 22.22 | 3.28% | 4,668 |
| Feb 26, 2026 | 21.05 | 21.80 | 21.05 | 21.62 | 21.52 | 0.70% | 5,061 |
| Feb 25, 2026 | 21.40 | 21.47 | 21.40 | 21.47 | 21.37 | -2.32% | 1,188 |
| Feb 24, 2026 | 22.05 | 22.05 | 21.73 | 21.98 | 21.88 | -0.32% | 1,061 |
| Feb 23, 2026 | 22.40 | 22.42 | 21.93 | 22.05 | 21.95 | 1.57% | 4,098 |
| Feb 20, 2026 | 21.75 | 21.88 | 21.42 | 21.71 | 21.61 | -0.09% | 9,785 |
| Feb 19, 2026 | 20.96 | 21.90 | 20.96 | 21.73 | 21.63 | 9.20% | 25,075 |
| Feb 18, 2026 | 19.55 | 19.90 | 19.53 | 19.90 | 19.81 | 3.00% | 10,984 |
| Feb 17, 2026 | 19.40 | 19.40 | 19.00 | 19.32 | 19.23 | -0.92% | 7,366 |
| Feb 13, 2026 | 19.04 | 19.55 | 19.04 | 19.50 | 19.41 | 1.67% | 19,745 |