Occidental Petroleum Corporation (OXY)

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.05	57.05	56.03	56.63	56.63	-1.20%	13,904,011
May 28, 2026	57.74	58.21	56.97	57.32	57.32	0.76%	10,704,685
May 27, 2026	56.60	57.91	55.70	56.89	56.89	-0.99%	11,283,034
May 26, 2026	58.40	59.10	57.46	57.46	57.46	-2.30%	10,236,730
May 22, 2026	58.69	59.17	58.07	58.81	58.81	-0.03%	7,839,431
May 21, 2026	60.65	60.84	58.02	58.83	58.83	-0.07%	13,923,365
May 20, 2026	60.50	61.24	58.83	58.87	58.87	-3.01%	12,390,589
May 19, 2026	60.13	60.94	59.63	60.70	60.70	1.68%	12,574,576
May 18, 2026	58.90	60.25	58.32	59.70	59.70	0.13%	12,237,396
May 15, 2026	57.93	59.70	57.56	59.62	59.62	4.89%	16,550,807
May 14, 2026	56.00	57.27	55.85	56.84	56.84	1.17%	8,768,439
May 13, 2026	56.22	56.36	55.47	56.18	56.18	-0.16%	6,925,418
May 12, 2026	55.80	56.43	55.17	56.27	56.27	2.05%	10,639,150
May 11, 2026	54.01	55.46	54.01	55.14	55.14	3.98%	13,719,764
May 8, 2026	53.91	54.25	52.99	53.03	53.03	-1.69%	12,962,030
May 7, 2026	53.91	54.34	53.18	53.94	53.94	-2.14%	18,219,345
May 6, 2026	55.52	56.69	54.74	55.12	55.12	-7.11%	20,697,286
May 5, 2026	59.63	60.03	59.17	59.34	59.34	-1.54%	9,435,124
May 4, 2026	59.25	60.39	58.70	60.27	60.27	2.66%	10,361,570
May 1, 2026	60.04	60.11	57.90	58.71	58.71	-3.09%	13,859,603
Apr 30, 2026	59.59	60.75	58.93	60.58	60.58	-0.30%	12,990,352
Apr 29, 2026	59.34	60.79	58.61	60.76	60.76	3.67%	13,771,777
Apr 28, 2026	58.10	59.00	57.92	58.61	58.61	2.34%	12,734,568
Apr 27, 2026	57.36	58.02	56.95	57.27	57.27	0.26%	7,551,965
Apr 24, 2026	57.60	57.75	56.52	57.12	57.12	-1.23%	7,851,207
Apr 23, 2026	57.51	58.02	56.85	57.83	57.83	1.37%	9,731,243
Apr 22, 2026	56.61	57.11	56.20	57.05	57.05	1.28%	9,488,316
Apr 21, 2026	54.50	56.48	54.32	56.33	56.33	3.40%	15,402,518
Apr 20, 2026	54.12	54.96	53.87	54.48	54.48	1.28%	11,503,633
Apr 17, 2026	53.66	54.03	51.96	53.79	53.79	-5.42%	24,183,756
Apr 16, 2026	56.18	57.06	55.61	56.87	56.87	1.86%	10,022,424
Apr 15, 2026	55.45	56.40	55.12	55.83	55.83	0.81%	12,237,976
Apr 14, 2026	56.92	57.00	55.10	55.38	55.38	-4.62%	16,461,838
Apr 13, 2026	58.62	59.24	57.40	58.06	58.06	0.16%	14,483,186
Apr 10, 2026	58.04	58.82	57.63	57.97	57.97	-0.96%	10,476,678
Apr 9, 2026	60.10	60.73	58.23	58.53	58.53	-2.07%	15,496,726
Apr 8, 2026	57.17	59.98	56.25	59.77	59.77	-5.04%	25,788,975
Apr 7, 2026	63.51	64.28	62.46	62.94	62.94	-0.03%	13,460,369
Apr 6, 2026	62.89	63.34	62.18	62.96	62.96	-0.02%	11,676,400
Apr 2, 2026	64.60	66.02	62.36	62.97	62.97	1.19%	22,356,776
Apr 1, 2026	64.08	65.57	61.17	62.23	62.23	-4.26%	28,329,535
Mar 31, 2026	65.97	67.45	62.77	65.00	65.00	-1.87%	34,955,870
Mar 30, 2026	65.62	67.05	65.62	66.24	66.24	1.41%	23,021,621
Mar 27, 2026	64.50	66.00	64.23	65.32	65.32	1.49%	20,170,903
Mar 26, 2026	62.35	64.44	62.14	64.36	64.36	4.06%	20,658,935
Mar 25, 2026	60.30	62.26	60.24	61.85	61.85	0.98%	14,016,785
Mar 24, 2026	60.78	62.11	60.60	61.25	61.25	1.56%	14,732,618
Mar 23, 2026	58.50	60.75	58.10	60.31	60.31	-0.66%	23,805,468
Mar 20, 2026	59.68	61.37	59.63	60.71	60.71	1.90%	25,484,479
Mar 19, 2026	58.93	60.73	58.86	59.58	59.58	2.06%	24,790,653

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.