Occidental Petroleum Corporation (OXY)

NYSE: OXY · Real-Time Price · USD

51.82

-1.22 (-2.30%)

At close: Jun 18, 2026, 4:00 PM EDT

51.83

+0.01 (0.02%)

After-hours: Jun 18, 2026, 7:59 PM EDT

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.40	52.42	51.19	51.82	51.82	-2.30%	13,656,826
Jun 17, 2026	53.48	54.00	52.83	53.04	53.04	-1.17%	8,165,570
Jun 16, 2026	53.70	54.17	53.40	53.67	53.67	-1.45%	9,671,914
Jun 15, 2026	53.45	54.98	53.11	54.46	54.46	-3.68%	10,562,119
Jun 12, 2026	54.74	57.32	54.60	56.54	56.54	1.93%	10,374,380
Jun 11, 2026	57.51	58.20	55.46	55.47	55.47	-2.85%	11,930,869
Jun 10, 2026	56.97	58.46	56.65	57.10	57.10	1.44%	8,880,917
Jun 9, 2026	56.92	57.07	55.61	56.55	56.29	-1.62%	11,106,542
Jun 8, 2026	57.41	58.16	57.18	57.48	57.22	0.97%	8,703,551
Jun 5, 2026	58.80	58.89	56.85	56.93	56.67	-2.97%	8,194,306
Jun 4, 2026	58.65	58.95	58.13	58.67	58.40	-1.63%	8,535,899
Jun 3, 2026	59.52	60.50	59.12	59.64	59.37	0.93%	8,662,919
Jun 2, 2026	58.01	59.41	57.83	59.09	58.82	0.29%	9,612,561
Jun 1, 2026	57.94	59.89	57.86	58.92	58.65	4.04%	12,362,372
May 29, 2026	57.05	57.05	56.03	56.63	56.37	-1.20%	14,401,174
May 28, 2026	57.74	58.21	56.97	57.32	57.06	0.76%	10,911,313
May 27, 2026	56.60	57.91	55.70	56.89	56.63	-0.99%	11,363,763
May 26, 2026	58.40	59.10	57.46	57.46	57.20	-2.30%	10,569,968
May 22, 2026	58.69	59.17	58.07	58.81	58.54	-0.03%	7,923,085
May 21, 2026	60.65	60.84	58.02	58.83	58.56	-0.07%	14,021,543
May 20, 2026	60.50	61.24	58.83	58.87	58.60	-3.01%	12,476,272
May 19, 2026	60.13	60.94	59.63	60.70	60.42	1.68%	12,682,631
May 18, 2026	58.90	60.25	58.32	59.70	59.43	0.13%	12,276,319
May 15, 2026	57.93	59.70	57.56	59.62	59.35	4.89%	16,712,328
May 14, 2026	56.00	57.27	55.85	56.84	56.58	1.17%	8,768,439
May 13, 2026	56.22	56.36	55.47	56.18	55.92	-0.16%	6,925,418
May 12, 2026	55.80	56.43	55.17	56.27	56.01	2.05%	10,639,150
May 11, 2026	54.01	55.46	54.01	55.14	54.89	3.98%	13,719,764
May 8, 2026	53.91	54.25	52.99	53.03	52.79	-1.69%	12,962,030
May 7, 2026	53.91	54.34	53.18	53.94	53.69	-2.14%	18,219,345
May 6, 2026	55.52	56.69	54.74	55.12	54.87	-7.11%	20,697,286
May 5, 2026	59.63	60.03	59.17	59.34	59.07	-1.54%	9,435,124
May 4, 2026	59.25	60.39	58.70	60.27	59.99	2.66%	10,361,570
May 1, 2026	60.04	60.11	57.90	58.71	58.44	-3.09%	13,859,603
Apr 30, 2026	59.59	60.75	58.93	60.58	60.30	-0.30%	12,990,352
Apr 29, 2026	59.34	60.79	58.61	60.76	60.48	3.67%	13,771,777
Apr 28, 2026	58.10	59.00	57.92	58.61	58.34	2.34%	12,734,568
Apr 27, 2026	57.36	58.02	56.95	57.27	57.01	0.26%	7,551,965
Apr 24, 2026	57.60	57.75	56.52	57.12	56.86	-1.23%	7,851,207
Apr 23, 2026	57.51	58.02	56.85	57.83	57.56	1.37%	9,731,243
Apr 22, 2026	56.61	57.11	56.20	57.05	56.79	1.28%	9,488,316
Apr 21, 2026	54.50	56.48	54.32	56.33	56.07	3.40%	15,402,518
Apr 20, 2026	54.12	54.96	53.87	54.48	54.23	1.28%	11,503,633
Apr 17, 2026	53.66	54.03	51.96	53.79	53.54	-5.42%	24,183,756
Apr 16, 2026	56.18	57.06	55.61	56.87	56.61	1.86%	10,022,424
Apr 15, 2026	55.45	56.40	55.12	55.83	55.57	0.81%	12,237,976
Apr 14, 2026	56.92	57.00	55.10	55.38	55.13	-4.62%	16,461,838
Apr 13, 2026	58.62	59.24	57.40	58.06	57.79	0.16%	14,483,186
Apr 10, 2026	58.04	58.82	57.63	57.97	57.70	-0.96%	10,476,678
Apr 9, 2026	60.10	60.73	58.23	58.53	58.26	-2.07%	15,496,726