Occidental Petroleum Corporation (OXY)
NYSE: OXY · Real-Time Price · USD
53.79
-3.08 (-5.42%)
At close: Apr 17, 2026, 4:00 PM EDT
53.71
-0.08 (-0.15%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 53.66 | 54.03 | 51.96 | 53.79 | 53.79 | -5.42% | 23,501,867 |
| Apr 16, 2026 | 56.18 | 57.06 | 55.61 | 56.87 | 56.87 | 1.86% | 9,749,351 |
| Apr 15, 2026 | 55.45 | 56.40 | 55.12 | 55.83 | 55.83 | 0.81% | 11,694,008 |
| Apr 14, 2026 | 56.92 | 57.00 | 55.10 | 55.38 | 55.38 | -4.62% | 15,457,449 |
| Apr 13, 2026 | 58.62 | 59.24 | 57.40 | 58.06 | 58.06 | 0.16% | 13,698,138 |
| Apr 10, 2026 | 58.04 | 58.82 | 57.63 | 57.97 | 57.97 | -0.96% | 10,402,538 |
| Apr 9, 2026 | 60.10 | 60.73 | 58.23 | 58.53 | 58.53 | -2.07% | 15,327,785 |
| Apr 8, 2026 | 57.17 | 59.98 | 56.25 | 59.77 | 59.77 | -5.04% | 25,706,618 |
| Apr 7, 2026 | 63.51 | 64.28 | 62.46 | 62.94 | 62.94 | -0.03% | 12,414,813 |
| Apr 6, 2026 | 62.89 | 63.34 | 62.18 | 62.96 | 62.96 | -0.02% | 11,496,097 |
| Apr 2, 2026 | 64.60 | 66.02 | 62.36 | 62.97 | 62.97 | 1.19% | 22,164,350 |
| Apr 1, 2026 | 64.08 | 65.57 | 61.17 | 62.23 | 62.23 | -4.26% | 27,794,422 |
| Mar 31, 2026 | 65.97 | 67.45 | 62.77 | 65.00 | 65.00 | -1.87% | 34,089,130 |
| Mar 30, 2026 | 65.62 | 67.05 | 65.62 | 66.24 | 66.24 | 1.41% | 22,150,555 |
| Mar 27, 2026 | 64.50 | 66.00 | 64.23 | 65.32 | 65.32 | 1.49% | 19,757,160 |
| Mar 26, 2026 | 62.35 | 64.44 | 62.14 | 64.36 | 64.36 | 4.06% | 20,017,776 |
| Mar 25, 2026 | 60.30 | 62.26 | 60.24 | 61.85 | 61.85 | 0.98% | 13,933,095 |
| Mar 24, 2026 | 60.78 | 62.11 | 60.60 | 61.25 | 61.25 | 1.56% | 14,247,829 |
| Mar 23, 2026 | 58.50 | 60.75 | 58.10 | 60.31 | 60.31 | -0.66% | 23,597,095 |
| Mar 20, 2026 | 59.68 | 61.37 | 59.63 | 60.71 | 60.71 | 1.90% | 25,009,076 |
| Mar 19, 2026 | 58.93 | 60.73 | 58.86 | 59.58 | 59.58 | 2.06% | 24,361,231 |
| Mar 18, 2026 | 58.24 | 58.82 | 57.95 | 58.38 | 58.38 | 1.13% | 15,920,180 |
| Mar 17, 2026 | 57.50 | 58.26 | 57.29 | 57.73 | 57.73 | 0.84% | 12,258,319 |
| Mar 16, 2026 | 57.34 | 57.99 | 56.71 | 57.25 | 57.25 | -1.09% | 14,900,366 |
| Mar 13, 2026 | 57.70 | 58.33 | 57.06 | 57.88 | 57.88 | -0.91% | 16,165,564 |
| Mar 12, 2026 | 56.80 | 59.15 | 56.42 | 58.41 | 58.41 | 5.09% | 39,154,491 |
| Mar 11, 2026 | 53.50 | 55.60 | 53.39 | 55.58 | 55.58 | 4.63% | 20,395,971 |
| Mar 10, 2026 | 53.25 | 54.00 | 52.05 | 53.12 | 53.12 | -3.45% | 24,437,427 |
| 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 |