Occidental Petroleum Corporation (TSX:OXY)
Canada · Delayed Price · Currency is CAD 24.76
-1.63 (-6.18%)
Sep 16, 2026, 3:56 PM EST
TSX:OXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 24.53 | 24.53 | 24.40 | 24.45 | 24.34 | -0.61% | 4,252 |
| Aug 11, 2026 | 24.47 | 24.79 | 24.47 | 24.60 | 24.49 | 0.53% | 3,251 |
| Aug 10, 2026 | 24.20 | 24.50 | 24.11 | 24.47 | 24.36 | 4.66% | 3,868 |
| Aug 7, 2026 | 23.39 | 23.55 | 23.19 | 23.38 | 23.27 | -0.47% | 2,896 |
| Aug 6, 2026 | 23.50 | 23.81 | 23.43 | 23.49 | 23.38 | 4.63% | 15,803 |
| Aug 5, 2026 | 23.01 | 23.11 | 22.45 | 22.45 | 22.35 | -2.48% | 4,086 |
| Aug 4, 2026 | 22.88 | 23.07 | 22.45 | 23.02 | 22.92 | -2.29% | 7,680 |
| Jul 31, 2026 | 23.47 | 23.59 | 23.36 | 23.56 | 23.45 | 0.90% | 6,354 |
| Jul 30, 2026 | 22.97 | 23.36 | 22.97 | 23.35 | 23.24 | -0.34% | 3,177 |
| Jul 29, 2026 | 23.43 | 23.45 | 23.36 | 23.43 | 23.32 | 3.76% | 3,886 |
| Jul 28, 2026 | 22.51 | 22.64 | 22.51 | 22.58 | 22.48 | -1.78% | 1,442 |
| Jul 27, 2026 | 23.02 | 23.54 | 22.99 | 22.99 | 22.89 | -3.73% | 3,895 |
| Jul 24, 2026 | 23.81 | 24.21 | 23.81 | 23.88 | 23.77 | -0.91% | 4,756 |
| Jul 23, 2026 | 24.44 | 24.57 | 24.10 | 24.10 | 23.99 | 0.08% | 5,008 |
| Jul 22, 2026 | 24.04 | 24.11 | 24.00 | 24.08 | 23.97 | 2.12% | 9,699 |
| Jul 21, 2026 | 23.28 | 23.58 | 23.28 | 23.58 | 23.47 | 2.21% | 5,590 |
| Jul 20, 2026 | 22.82 | 23.23 | 22.64 | 23.07 | 22.97 | 0.87% | 3,626 |
| Jul 17, 2026 | 23.00 | 23.04 | 22.68 | 22.87 | 22.77 | 1.28% | 2,235 |
| Jul 16, 2026 | 22.56 | 22.58 | 22.56 | 22.58 | 22.48 | 0.53% | 1,755 |
| Jul 15, 2026 | 22.85 | 22.85 | 22.27 | 22.46 | 22.36 | -1.71% | 6,536 |
| Jul 14, 2026 | 22.98 | 23.05 | 22.58 | 22.85 | 22.75 | -0.22% | 11,426 |
| Jul 13, 2026 | 22.51 | 23.04 | 22.42 | 22.90 | 22.80 | 4.09% | 22,385 |
| Jul 10, 2026 | 21.98 | 22.09 | 21.86 | 22.00 | 21.90 | 0.41% | 9,757 |
| Jul 9, 2026 | 22.27 | 22.27 | 21.88 | 21.91 | 21.81 | -2.10% | 4,090 |
| Jul 8, 2026 | 22.25 | 22.85 | 22.25 | 22.38 | 22.28 | 3.47% | 10,900 |
| Jul 7, 2026 | 21.00 | 21.67 | 21.00 | 21.63 | 21.53 | 5.87% | 7,161 |
| Jul 6, 2026 | 20.25 | 20.52 | 20.25 | 20.43 | 20.34 | 1.59% | 1,878 |