Occidental Petroleum Corporation
OXY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $61.04 | $61.49 | $60.50 | $61.46 | +0.49% | 7.80M |
| Sep 10, 2026 | $62.09 | $62.24 | $60.19 | $61.16 | -0.23% | 9.15M |
| Sep 9, 2026 | $61.67 | $62.21 | $61.21 | $61.30 | +1.07% | 8.98M |
| Sep 8, 2026 | $61.06 | $62.03 | $60.35 | $60.65 | +1.02% | 6.43M |
| Sep 4, 2026 | $60.12 | $60.38 | $59.35 | $60.04 | -0.94% | 6.89M |
| Sep 3, 2026 | $60.97 | $61.33 | $60.51 | $60.61 | -0.49% | 5.78M |
| Sep 2, 2026 | $60.44 | $61.14 | $60.14 | $60.91 | -0.07% | 5.29M |
| Sep 1, 2026 | $61.10 | $61.23 | $60.05 | $60.95 | +1.28% | 7.24M |
| Aug 31, 2026 | $60.35 | $60.95 | $59.37 | $60.18 | +1.83% | 8.92M |
| Aug 28, 2026 | $59.26 | $59.48 | $58.67 | $59.10 | -0.12% | 4.44M |
| Aug 27, 2026 | $58.56 | $59.59 | $58.13 | $59.17 | +0.94% | 6.11M |
| Aug 26, 2026 | $57.75 | $58.98 | $57.54 | $58.62 | +0.36% | 6.21M |
| Aug 25, 2026 | $59.07 | $59.36 | $58.37 | $58.41 | -2.83% | 6.83M |
| Aug 24, 2026 | $61.00 | $61.23 | $59.39 | $60.11 | -1.94% | 6.93M |
| Aug 21, 2026 | $61.54 | $61.78 | $61.20 | $61.30 | -0.36% | 6.46M |
| Aug 20, 2026 | $61.00 | $62.15 | $60.94 | $61.52 | +2.38% | 8.96M |
| Aug 19, 2026 | $60.02 | $60.83 | $59.75 | $60.09 | +0.48% | 7.90M |
| Aug 18, 2026 | $59.97 | $60.16 | $59.04 | $59.80 | +1.29% | 7.94M |
| Aug 17, 2026 | $58.51 | $59.14 | $58.06 | $59.04 | +1.17% | 6.58M |
| Aug 14, 2026 | $58.13 | $58.94 | $57.83 | $58.36 | +1.14% | 6.75M |
| Aug 13, 2026 | $57.74 | $58.07 | $57.18 | $57.70 | -1.45% | 8.68M |
| Aug 12, 2026 | $58.50 | $58.87 | $58.26 | $58.55 | -0.86% | 7.53M |
| Aug 11, 2026 | $58.48 | $59.55 | $58.39 | $59.06 | +0.70% | 7.72M |
| Aug 10, 2026 | $56.62 | $58.73 | $56.60 | $58.65 | +4.90% | 9.42M |
| Aug 7, 2026 | $55.75 | $56.45 | $55.13 | $55.91 | -0.23% | 7.68M |
| Aug 6, 2026 | $56.43 | $57.35 | $55.82 | $56.04 | +4.14% | 16.22M |
| Aug 5, 2026 | $55.49 | $55.59 | $53.66 | $53.81 | -2.32% | 8.61M |
| Aug 4, 2026 | $54.30 | $55.37 | $53.76 | $55.09 | -0.69% | 9.03M |
| Aug 3, 2026 | $55.64 | $56.13 | $54.86 | $55.47 | -2.80% | 8.67M |
| Jul 31, 2026 | $56.00 | $57.10 | $55.55 | $57.07 | +2.00% | 6.84M |
| Jul 30, 2026 | $55.04 | $55.98 | $54.73 | $55.95 | -0.14% | 6.28M |
| Jul 29, 2026 | $55.73 | $56.32 | $55.33 | $56.03 | +3.89% | 9.57M |
| Jul 28, 2026 | $55.00 | $55.43 | $53.75 | $53.93 | -1.82% | 7.92M |
| Jul 27, 2026 | $55.54 | $56.49 | $54.91 | $54.93 | -4.14% | 8.47M |
| Jul 24, 2026 | $57.30 | $57.93 | $56.83 | $57.30 | -0.52% | 8.13M |
| Jul 23, 2026 | $58.64 | $58.99 | $57.50 | $57.60 | +0.17% | 9.04M |
| Jul 22, 2026 | $57.47 | $57.82 | $57.09 | $57.50 | +1.77% | 7.57M |
| Jul 21, 2026 | $55.54 | $56.50 | $55.36 | $56.50 | +2.37% | 7.56M |
| Jul 20, 2026 | $54.21 | $55.67 | $54.00 | $55.19 | +0.60% | 7.89M |
| Jul 17, 2026 | $54.65 | $55.17 | $54.01 | $54.86 | +2.26% | 7.92M |
| Jul 16, 2026 | $53.91 | $54.20 | $53.53 | $53.65 | -0.22% | 6.54M |
| Jul 15, 2026 | $54.56 | $54.66 | $52.95 | $53.77 | -1.47% | 8.79M |
| Jul 14, 2026 | $55.00 | $55.49 | $53.81 | $54.57 | -0.44% | 11.12M |
| Jul 13, 2026 | $54.09 | $55.11 | $53.45 | $54.81 | +3.63% | 12.86M |
| Jul 10, 2026 | $52.53 | $53.06 | $51.87 | $52.89 | +1.13% | 6.59M |
| Jul 9, 2026 | $52.87 | $52.94 | $52.00 | $52.30 | -2.41% | 8.30M |
| Jul 8, 2026 | $52.90 | $54.89 | $52.47 | $53.59 | +3.70% | 20.82M |
| Jul 7, 2026 | $49.41 | $51.88 | $49.39 | $51.68 | +5.88% | 11.66M |
| Jul 6, 2026 | $48.71 | $49.27 | $48.69 | $48.81 | -0.20% | 6.67M |
| Jul 2, 2026 | $48.44 | $48.97 | $48.27 | $48.91 | +2.02% | 8.55M |
| Jul 1, 2026 | $48.38 | $48.72 | $47.77 | $47.94 | -1.30% | 8.50M |
| Jun 30, 2026 | $49.18 | $49.72 | $48.55 | $48.57 | -1.06% | 10.12M |
| Jun 29, 2026 | $50.01 | $50.41 | $49.05 | $49.09 | -1.80% | 9.71M |
| Jun 26, 2026 | $50.94 | $51.07 | $49.85 | $49.99 | -2.38% | 12.79M |
| Jun 25, 2026 | $51.09 | $51.75 | $50.44 | $51.21 | +0.23% | 7.43M |
| Jun 24, 2026 | $51.00 | $51.38 | $50.30 | $51.09 | -2.18% | 7.86M |
| Jun 23, 2026 | $52.10 | $52.58 | $51.66 | $52.23 | +0.44% | 9.89M |
| Jun 22, 2026 | $52.03 | $52.28 | $51.11 | $52.00 | +0.35% | 9.21M |
| Jun 18, 2026 | $52.40 | $52.42 | $51.19 | $51.82 | -2.30% | 13.87M |
| Jun 17, 2026 | $53.48 | $54.00 | $52.83 | $53.04 | — | 8.26M |
