TSX:OXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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