Occidental Petroleum Corporation OXY
NYSE · United States · Energy Minerals
$55.32+0.38 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55.32 | +0.69% | $55.10 | $55.66 | $54.77 | 10.17M |
| 2026-09-29 | $54.94 | -2.07% | $55.02 | $55.67 | $54.76 | 7.59M |
| 2026-09-28 | $56.10 | -1.34% | $57.46 | $57.56 | $56.00 | 12.35M |
| 2026-09-25 | $56.86 | -2.05% | $57.08 | $57.44 | $56.58 | 8.43M |
| 2026-09-24 | $58.05 | +1.20% | $58.12 | $58.76 | $57.53 | 9.84M |
| 2026-09-23 | $57.36 | +1.86% | $56.97 | $57.94 | $56.50 | 7.91M |
| 2026-09-22 | $56.31 | -1.64% | $56.55 | $57.36 | $56.18 | 10.62M |
| 2026-09-21 | $57.25 | -2.70% | $58.07 | $58.29 | $57.00 | 8.90M |
| 2026-09-18 | $58.84 | -0.76% | $59.05 | $59.41 | $58.69 | 14.21M |
| 2026-09-17 | $59.29 | -0.12% | $58.67 | $59.47 | $58.51 | 8.79M |
| 2026-09-16 | $59.36 | -6.55% | $62.40 | $62.46 | $59.31 | 11.55M |
| 2026-09-15 | $63.52 | +2.82% | $62.11 | $63.77 | $62.11 | 10.38M |
| 2026-09-14 | $61.78 | +0.52% | $62.54 | $62.98 | $61.39 | 9.07M |
| 2026-09-11 | $61.46 | +0.49% | $61.04 | $61.49 | $60.50 | 7.80M |
| 2026-09-10 | $61.16 | -0.23% | $62.09 | $62.24 | $60.19 | 9.15M |
| 2026-09-09 | $61.30 | +1.07% | $61.67 | $62.21 | $61.21 | 8.98M |
| 2026-09-08 | $60.65 | +1.02% | $61.06 | $62.03 | $60.35 | 6.43M |
| 2026-09-04 | $60.04 | -0.94% | $60.12 | $60.38 | $59.35 | 6.89M |
| 2026-09-03 | $60.61 | -0.49% | $60.97 | $61.33 | $60.51 | 5.78M |
| 2026-09-02 | $60.91 | -0.07% | $60.44 | $61.14 | $60.14 | 5.28M |
| 2026-09-01 | $60.95 | +1.28% | $61.10 | $61.23 | $60.05 | 7.24M |
| 2026-08-31 | $60.18 | +1.83% | $60.35 | $60.95 | $59.37 | 8.92M |
| 2026-08-28 | $59.10 | -0.12% | $59.26 | $59.48 | $58.67 | 4.43M |
| 2026-08-27 | $59.17 | +0.94% | $58.56 | $59.59 | $58.13 | 6.11M |
| 2026-08-26 | $58.62 | +0.36% | $57.75 | $58.98 | $57.54 | 6.20M |
| 2026-08-25 | $58.41 | -2.83% | $59.07 | $59.36 | $58.37 | 6.82M |
| 2026-08-24 | $60.11 | -1.94% | $61.00 | $61.23 | $59.39 | 6.93M |
| 2026-08-21 | $61.30 | -0.36% | $61.54 | $61.78 | $61.20 | 6.45M |
| 2026-08-20 | $61.52 | +2.38% | $61.00 | $62.15 | $60.94 | 8.96M |
| 2026-08-19 | $60.09 | +0.48% | $60.02 | $60.83 | $59.75 | 7.90M |
| 2026-08-18 | $59.80 | +1.29% | $59.97 | $60.16 | $59.04 | 7.94M |
| 2026-08-17 | $59.04 | +1.17% | $58.51 | $59.14 | $58.06 | 6.58M |
| 2026-08-14 | $58.36 | +1.14% | $58.13 | $58.94 | $57.83 | 6.75M |
| 2026-08-13 | $57.70 | -1.45% | $57.74 | $58.07 | $57.18 | 8.68M |
| 2026-08-12 | $58.55 | -0.86% | $58.50 | $58.87 | $58.26 | 7.53M |
| 2026-08-11 | $59.06 | +0.70% | $58.48 | $59.55 | $58.39 | 7.72M |
| 2026-08-10 | $58.65 | +4.90% | $56.62 | $58.73 | $56.60 | 9.42M |
| 2026-08-07 | $55.91 | -0.23% | $55.75 | $56.45 | $55.13 | 7.68M |
| 2026-08-06 | $56.04 | +4.14% | $56.43 | $57.35 | $55.82 | 16.22M |
| 2026-08-05 | $53.81 | -2.32% | $55.49 | $55.59 | $53.66 | 8.61M |
| 2026-08-04 | $55.09 | -0.69% | $54.30 | $55.37 | $53.76 | 9.03M |
| 2026-08-03 | $55.47 | -2.80% | $55.64 | $56.13 | $54.86 | 8.67M |
| 2026-07-31 | $57.07 | +2.00% | $56.00 | $57.10 | $55.55 | 6.84M |
| 2026-07-30 | $55.95 | -0.14% | $55.04 | $55.98 | $54.73 | 6.28M |
| 2026-07-29 | $56.03 | +3.89% | $55.73 | $56.32 | $55.33 | 9.56M |
| 2026-07-28 | $53.93 | -1.82% | $55.00 | $55.43 | $53.75 | 7.92M |
| 2026-07-27 | $54.93 | -4.14% | $55.54 | $56.49 | $54.91 | 8.47M |
| 2026-07-24 | $57.30 | -0.52% | $57.30 | $57.93 | $56.83 | 8.13M |
| 2026-07-23 | $57.60 | +0.17% | $58.64 | $58.99 | $57.50 | 9.04M |
| 2026-07-22 | $57.50 | +1.77% | $57.47 | $57.82 | $57.09 | 7.57M |
| 2026-07-21 | $56.50 | +2.37% | $55.54 | $56.50 | $55.36 | 7.56M |
| 2026-07-20 | $55.19 | +0.60% | $54.21 | $55.67 | $54.00 | 7.89M |
| 2026-07-17 | $54.86 | +2.26% | $54.65 | $55.17 | $54.01 | 7.92M |
| 2026-07-16 | $53.65 | -0.22% | $53.91 | $54.20 | $53.53 | 6.54M |
| 2026-07-15 | $53.77 | -1.47% | $54.56 | $54.66 | $52.95 | 8.79M |
| 2026-07-14 | $54.57 | -0.44% | $55.00 | $55.49 | $53.81 | 11.12M |
| 2026-07-13 | $54.81 | +3.63% | $54.09 | $55.11 | $53.45 | 12.86M |
| 2026-07-10 | $52.89 | +1.13% | $52.53 | $53.06 | $51.87 | 6.59M |
| 2026-07-09 | $52.30 | -2.41% | $52.87 | $52.94 | $52.00 | 8.30M |
| 2026-07-08 | $53.59 | +3.70% | $52.90 | $54.89 | $52.47 | 20.82M |
| 2026-07-07 | $51.68 | +5.88% | $49.41 | $51.88 | $49.39 | 11.66M |
| 2026-07-06 | $48.81 | -0.20% | $48.71 | $49.27 | $48.69 | 6.67M |
| 2026-07-02 | $48.91 | +2.02% | $48.44 | $48.97 | $48.27 | 8.55M |
| 2026-07-01 | $47.94 | -1.30% | $48.38 | $48.72 | $47.77 | 8.50M |
| 2026-06-30 | $48.57 | -1.06% | $49.18 | $49.72 | $48.55 | 10.12M |
| 2026-06-29 | $49.09 | -1.80% | $50.01 | $50.41 | $49.05 | 9.71M |
| 2026-06-26 | $49.99 | -2.38% | $50.94 | $51.07 | $49.85 | 12.79M |
| 2026-06-25 | $51.21 | +0.23% | $51.09 | $51.75 | $50.44 | 7.42M |
| 2026-06-24 | $51.09 | -2.18% | $51.00 | $51.38 | $50.30 | 7.86M |
| 2026-06-23 | $52.23 | +0.44% | $52.10 | $52.58 | $51.66 | 9.89M |
| 2026-06-22 | $52.00 | +0.35% | $52.03 | $52.28 | $51.11 | 9.21M |
| 2026-06-18 | $51.82 | -2.30% | $52.40 | $52.42 | $51.19 | 13.87M |
| 2026-06-17 | $53.04 | -1.17% | $53.48 | $54.00 | $52.83 | 8.26M |
| 2026-06-16 | $53.67 | -1.45% | $53.70 | $54.17 | $53.40 | 9.75M |
| 2026-06-15 | $54.46 | -3.68% | $53.45 | $54.98 | $53.11 | 10.66M |
| 2026-06-12 | $56.54 | +1.93% | $54.74 | $57.32 | $54.60 | 10.46M |
| 2026-06-11 | $55.47 | -2.85% | $57.51 | $58.20 | $55.46 | 12.02M |
| 2026-06-10 | $57.10 | +0.97% | $56.97 | $58.46 | $56.65 | 9.05M |
| 2026-06-09 | $56.55 | -1.62% | $56.92 | $57.07 | $55.61 | 11.18M |
| 2026-06-08 | $57.48 | +0.97% | $57.41 | $58.16 | $57.18 | 8.70M |
| 2026-06-05 | $56.93 | -2.97% | $58.80 | $58.89 | $56.85 | 8.19M |
| 2026-06-04 | $58.67 | -1.63% | $58.65 | $58.95 | $58.13 | 8.54M |
| 2026-06-03 | $59.64 | +0.93% | $59.52 | $60.50 | $59.12 | 8.66M |
| 2026-06-02 | $59.09 | +0.29% | $58.01 | $59.41 | $57.83 | 9.61M |
| 2026-06-01 | $58.92 | +4.04% | $57.94 | $59.89 | $57.86 | 12.36M |
| 2026-05-29 | $56.63 | -1.20% | $57.05 | $57.05 | $56.03 | 14.40M |
| 2026-05-28 | $57.32 | +0.76% | $57.74 | $58.21 | $56.97 | 10.91M |
| 2026-05-27 | $56.89 | -0.99% | $56.60 | $57.91 | $55.70 | 11.36M |
| 2026-05-26 | $57.46 | -2.30% | $58.40 | $59.10 | $57.46 | 10.57M |
| 2026-05-22 | $58.81 | -0.03% | $58.69 | $59.17 | $58.07 | 7.92M |