Occidental Petroleum Corporation (OXY)

NYSE: OXY · Real-Time Price · USD

61.30

-0.22 (-0.36%)

At close: Aug 21, 2026, 4:00 PM EDT

61.23

-0.07 (-0.11%)

After-hours: Aug 21, 2026, 7:59 PM EDT

Occidental Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	61.54	61.78	61.20	61.30	61.30	-0.36%	6,394,414
Aug 20, 2026	61.00	62.15	60.94	61.52	61.52	2.38%	8,797,766
Aug 19, 2026	60.02	60.83	59.75	60.09	60.09	0.48%	7,838,456
Aug 18, 2026	59.97	60.16	59.04	59.80	59.80	1.29%	7,620,106
Aug 17, 2026	58.51	59.14	58.06	59.04	59.04	1.17%	5,523,206
Aug 14, 2026	58.13	58.94	57.83	58.36	58.36	1.14%	6,582,865
Aug 13, 2026	57.74	58.07	57.18	57.70	57.70	-1.45%	7,887,824
Aug 12, 2026	58.50	58.87	58.26	58.55	58.55	-0.86%	6,403,921
Aug 11, 2026	58.48	59.55	58.39	59.06	59.06	0.70%	7,229,602
Aug 10, 2026	56.62	58.73	56.60	58.65	58.65	4.90%	8,771,673
Aug 7, 2026	55.75	56.45	55.13	55.91	55.91	-0.23%	7,376,834
Aug 6, 2026	56.43	57.35	55.82	56.04	56.04	4.14%	16,191,211
Aug 5, 2026	55.49	55.59	53.66	53.81	53.81	-2.32%	8,366,226
Aug 4, 2026	54.30	55.37	53.76	55.09	55.09	-0.69%	8,727,609
Aug 3, 2026	55.64	56.13	54.86	55.47	55.47	-2.80%	8,622,119
Jul 31, 2026	56.00	57.10	55.55	57.07	57.07	2.00%	6,657,009
Jul 30, 2026	55.04	55.98	54.73	55.95	55.95	-0.14%	5,857,559
Jul 29, 2026	55.73	56.32	55.33	56.03	56.03	3.89%	9,275,263
Jul 28, 2026	55.00	55.43	53.75	53.93	53.93	-1.82%	7,601,296
Jul 27, 2026	55.54	56.49	54.91	54.93	54.93	-4.14%	8,386,378
Jul 24, 2026	57.30	57.93	56.83	57.30	57.30	-0.52%	8,058,349
Jul 23, 2026	58.64	58.99	57.50	57.60	57.60	0.17%	8,905,532
Jul 22, 2026	57.47	57.82	57.09	57.50	57.50	1.77%	7,499,647
Jul 21, 2026	55.54	56.50	55.36	56.50	56.50	2.37%	7,482,057
Jul 20, 2026	54.21	55.67	54.00	55.19	55.19	0.60%	7,852,053
Jul 17, 2026	54.65	55.17	54.01	54.86	54.86	2.26%	7,886,611
Jul 16, 2026	53.91	54.20	53.53	53.65	53.65	-0.22%	6,375,032
Jul 15, 2026	54.56	54.66	52.95	53.77	53.77	-1.47%	8,674,126
Jul 14, 2026	55.00	55.49	53.81	54.57	54.57	-0.44%	10,954,640
Jul 13, 2026	54.09	55.11	53.45	54.81	54.81	3.63%	12,702,493
Jul 10, 2026	52.53	53.06	51.87	52.89	52.89	1.13%	6,519,104
Jul 9, 2026	52.87	52.94	52.00	52.30	52.30	-2.41%	8,025,121
Jul 8, 2026	52.90	54.89	52.47	53.59	53.59	3.70%	20,543,236
Jul 7, 2026	49.41	51.88	49.39	51.68	51.68	5.88%	11,554,242
Jul 6, 2026	48.71	49.27	48.69	48.81	48.81	-0.20%	6,631,102
Jul 2, 2026	48.44	48.97	48.27	48.91	48.91	2.02%	8,389,592
Jul 1, 2026	48.38	48.72	47.77	47.94	47.94	-1.30%	8,442,007
Jun 30, 2026	49.18	49.72	48.55	48.57	48.57	-1.06%	10,043,549
Jun 29, 2026	50.01	50.41	49.05	49.09	49.09	-1.80%	9,610,642
Jun 26, 2026	50.94	51.07	49.85	49.99	49.99	-2.38%	12,521,115
Jun 25, 2026	51.09	51.75	50.44	51.21	51.21	0.23%	7,341,340
Jun 24, 2026	51.00	51.38	50.30	51.09	51.09	-2.18%	7,778,755
Jun 23, 2026	52.10	52.58	51.66	52.23	52.23	0.44%	9,505,913
Jun 22, 2026	52.03	52.28	51.11	52.00	52.00	0.35%	9,114,617
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