Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.43	56.09	54.08	55.02	54.76	1.53%	32,276,869
Mar 6, 2026	54.20	55.17	53.30	54.19	53.93	1.78%	30,455,692
Mar 5, 2026	54.00	54.60	53.16	53.24	52.99	-0.69%	17,679,540
Mar 4, 2026	52.38	53.85	52.37	53.61	53.36	-0.13%	15,074,307
Mar 3, 2026	55.02	55.29	53.07	53.68	53.43	-0.98%	24,194,515
Mar 2, 2026	56.34	56.34	53.32	54.21	53.95	2.13%	32,590,381
Feb 27, 2026	52.68	53.24	51.87	53.08	52.83	3.21%	13,123,222
Feb 26, 2026	50.30	51.98	49.81	51.43	51.19	0.96%	11,334,400
Feb 25, 2026	52.05	52.14	50.60	50.94	50.70	-1.94%	8,689,311
Feb 24, 2026	52.34	52.49	51.07	51.95	51.70	-0.92%	9,470,811
Feb 23, 2026	52.25	53.33	52.01	52.43	52.18	1.14%	13,782,715
Feb 20, 2026	51.42	52.21	50.60	51.84	51.60	0.60%	16,536,751
Feb 19, 2026	49.76	52.22	49.62	51.53	51.29	9.38%	35,384,019
Feb 18, 2026	46.54	47.43	46.26	47.11	46.89	2.55%	14,138,668
Feb 17, 2026	46.26	46.76	45.06	45.94	45.72	-0.28%	8,315,527
Feb 13, 2026	45.30	46.53	45.27	46.07	45.85	1.28%	8,621,486
Feb 12, 2026	47.00	47.05	44.86	45.49	45.28	-3.70%	12,430,690
Feb 11, 2026	47.00	47.69	46.83	47.24	47.02	2.10%	11,948,482
Feb 10, 2026	46.73	46.73	46.06	46.27	46.05	-0.84%	8,482,444
Feb 9, 2026	46.25	46.81	45.97	46.66	46.44	0.76%	6,827,824
Feb 6, 2026	44.88	46.40	44.85	46.31	46.09	2.71%	8,746,381
Feb 5, 2026	45.75	46.04	44.52	45.09	44.88	-3.43%	11,951,456
Feb 4, 2026	45.28	46.78	45.28	46.69	46.47	3.16%	18,471,848
Feb 3, 2026	43.99	45.37	43.31	45.26	45.05	3.33%	11,361,418
Feb 2, 2026	43.86	44.50	43.65	43.80	43.59	-3.50%	12,146,710
Jan 30, 2026	45.24	45.50	44.34	45.39	45.18	-0.07%	11,482,362
Jan 29, 2026	46.16	46.95	45.31	45.42	45.21	1.32%	17,850,753
Jan 28, 2026	45.00	45.18	44.39	44.83	44.62	0.63%	9,806,248
Jan 27, 2026	44.06	44.60	43.83	44.55	44.34	1.43%	9,205,750
Jan 26, 2026	44.65	44.79	43.61	43.92	43.71	-0.41%	10,221,667
Jan 23, 2026	43.79	44.48	43.69	44.10	43.89	2.20%	11,408,175
Jan 22, 2026	43.14	43.33	42.35	43.15	42.95	-0.83%	8,623,186
Jan 21, 2026	42.72	43.94	42.72	43.51	43.30	3.01%	9,276,357
Jan 20, 2026	42.77	42.93	42.05	42.24	42.04	-1.08%	9,322,322
Jan 16, 2026	43.07	43.32	42.63	42.70	42.50	-1.09%	11,064,151
Jan 15, 2026	43.53	43.91	42.80	43.17	42.97	-2.59%	14,135,360
Jan 14, 2026	43.50	45.11	43.45	44.32	44.11	2.33%	14,345,716
Jan 13, 2026	43.34	44.15	43.05	43.31	43.11	1.38%	14,046,379
Jan 12, 2026	43.00	43.14	42.25	42.72	42.52	-0.33%	8,081,774
Jan 9, 2026	43.60	43.86	42.68	42.86	42.66	-0.86%	10,168,011
Jan 8, 2026	41.18	43.69	41.03	43.23	43.03	5.46%	15,670,684
Jan 7, 2026	41.41	41.68	40.73	40.99	40.80	-1.80%	10,700,801
Jan 6, 2026	41.37	42.23	41.25	41.74	41.54	1.24%	14,049,441
Jan 5, 2026	43.04	43.20	40.39	41.23	41.04	-2.71%	20,512,303
Jan 2, 2026	41.24	42.74	41.03	42.38	42.18	3.06%	10,798,320
Dec 31, 2025	41.46	41.50	40.99	41.12	40.93	-0.82%	6,963,236
Dec 30, 2025	40.50	41.62	40.45	41.46	41.26	2.60%	10,912,677
Dec 29, 2025	40.09	40.43	39.90	40.41	40.22	1.41%	10,977,356
Dec 26, 2025	39.87	40.04	39.45	39.85	39.66	-0.37%	6,111,642
Dec 24, 2025	40.10	40.23	39.94	40.00	39.81	-0.25%	3,613,582

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.