Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 23.50
+0.01 (0.04%)
Aug 7, 2026, 11:52 AM EST
TSX:OXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 23.50 | 23.81 | 23.43 | 23.49 | 23.49 | 4.63% | 15,803 |
| Aug 5, 2026 | 23.01 | 23.11 | 22.45 | 22.45 | 22.45 | -2.48% | 4,086 |
| Aug 4, 2026 | 22.88 | 23.07 | 22.45 | 23.02 | 23.02 | -2.29% | 7,680 |
| Jul 31, 2026 | 23.47 | 23.59 | 23.36 | 23.56 | 23.56 | 0.90% | 6,354 |
| Jul 30, 2026 | 22.97 | 23.36 | 22.97 | 23.35 | 23.35 | -0.34% | 3,177 |
| Jul 29, 2026 | 23.43 | 23.45 | 23.36 | 23.43 | 23.43 | 3.76% | 3,886 |
| Jul 28, 2026 | 22.51 | 22.64 | 22.51 | 22.58 | 22.58 | -1.78% | 1,442 |
| Jul 27, 2026 | 23.02 | 23.54 | 22.99 | 22.99 | 22.99 | -3.73% | 3,895 |
| Jul 24, 2026 | 23.81 | 24.21 | 23.81 | 23.88 | 23.88 | -0.91% | 4,756 |
| Jul 23, 2026 | 24.44 | 24.57 | 24.10 | 24.10 | 24.10 | 0.08% | 5,008 |
| Jul 22, 2026 | 24.04 | 24.11 | 24.00 | 24.08 | 24.08 | 2.12% | 9,699 |
| Jul 21, 2026 | 23.28 | 23.58 | 23.28 | 23.58 | 23.58 | 2.21% | 5,590 |
| Jul 20, 2026 | 22.82 | 23.23 | 22.64 | 23.07 | 23.07 | 0.87% | 3,626 |
| Jul 17, 2026 | 23.00 | 23.04 | 22.68 | 22.87 | 22.87 | 1.28% | 2,235 |
| Jul 16, 2026 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 0.53% | 1,755 |
| Jul 15, 2026 | 22.85 | 22.85 | 22.27 | 22.46 | 22.46 | -1.71% | 6,536 |
| Jul 14, 2026 | 22.98 | 23.05 | 22.58 | 22.85 | 22.85 | -0.22% | 11,426 |
| Jul 13, 2026 | 22.51 | 23.04 | 22.42 | 22.90 | 22.90 | 4.09% | 22,385 |
| Jul 10, 2026 | 21.98 | 22.09 | 21.86 | 22.00 | 22.00 | 0.41% | 9,757 |
| Jul 9, 2026 | 22.27 | 22.27 | 21.88 | 21.91 | 21.91 | -2.10% | 4,090 |
| Jul 8, 2026 | 22.25 | 22.85 | 22.25 | 22.38 | 22.38 | 3.47% | 10,900 |
| Jul 7, 2026 | 21.00 | 21.67 | 21.00 | 21.63 | 21.63 | 5.87% | 7,161 |
| Jul 6, 2026 | 20.25 | 20.52 | 20.25 | 20.43 | 20.43 | 1.59% | 1,878 |
| Jul 3, 2026 | 20.27 | 20.27 | 20.00 | 20.11 | 20.11 | -1.32% | 1,450 |
| Jul 2, 2026 | 20.33 | 20.38 | 20.21 | 20.38 | 20.38 | -0.29% | 695 |
| Jun 30, 2026 | 20.50 | 20.60 | 20.44 | 20.44 | 20.44 | -0.68% | 1,300 |
| Jun 29, 2026 | 20.98 | 20.98 | 20.58 | 20.58 | 20.58 | -2.00% | 1,548 |
| 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 |