OXY
Occidental Petroleum Corporatio OXY
$54.86
+1.21
(+2.26%)
Extended · +1.10σ
Price alert —
Loading…
Sign in to get a one-time email the moment OXY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $54.65 | $55.17 | $54.01 | $54.86 | 7.9M |
| 2026-07-16 | $53.91 | $54.20 | $53.53 | $53.65 | 6.5M |
| 2026-07-15 | $54.56 | $54.66 | $52.95 | $53.77 | 8.8M |
| 2026-07-14 | $55.00 | $55.49 | $53.81 | $54.57 | 11.1M |
| 2026-07-13 | $54.09 | $55.11 | $53.45 | $54.81 | 12.9M |
| 2026-07-10 | $52.53 | $53.06 | $51.87 | $52.89 | 6.6M |
| 2026-07-09 | $52.87 | $52.94 | $52.00 | $52.30 | 8.3M |
| 2026-07-08 | $52.90 | $54.89 | $52.47 | $53.59 | 20.8M |
| 2026-07-07 | $49.41 | $51.88 | $49.39 | $51.68 | 11.7M |
| 2026-07-06 | $48.71 | $49.27 | $48.69 | $48.81 | 6.7M |
| 2026-07-02 | $48.44 | $48.97 | $48.27 | $48.91 | 8.5M |
| 2026-07-01 | $48.38 | $48.72 | $47.77 | $47.94 | 8.5M |
| 2026-06-30 | $49.18 | $49.72 | $48.55 | $48.57 | 10.1M |
| 2026-06-29 | $50.01 | $50.41 | $49.05 | $49.09 | 9.7M |
| 2026-06-26 | $50.94 | $51.07 | $49.85 | $49.99 | 12.8M |
| 2026-06-25 | $51.09 | $51.75 | $50.44 | $51.21 | 7.4M |
| 2026-06-24 | $51.00 | $51.38 | $50.30 | $51.09 | 7.9M |
| 2026-06-23 | $52.10 | $52.58 | $51.66 | $52.23 | 9.9M |
| 2026-06-22 | $52.03 | $52.28 | $51.11 | $52.00 | 9.2M |
| 2026-06-18 | $52.40 | $52.42 | $51.19 | $51.82 | 13.9M |
| 2026-06-17 | $53.48 | $54.00 | $52.83 | $53.04 | 8.3M |
| 2026-06-16 | $53.70 | $54.17 | $53.40 | $53.67 | 9.7M |
| 2026-06-15 | $53.45 | $54.98 | $53.11 | $54.46 | 10.7M |
| 2026-06-12 | $54.74 | $57.32 | $54.60 | $56.54 | 10.5M |
| 2026-06-11 | $57.51 | $58.20 | $55.46 | $55.47 | 12.0M |
| 2026-06-10 | $56.97 | $58.46 | $56.65 | $57.10 | 9.0M |
| 2026-06-09 | $56.92 | $57.07 | $55.61 | $56.55 | 11.2M |
| 2026-06-08 | $57.41 | $58.16 | $57.18 | $57.48 | 8.7M |
| 2026-06-05 | $58.80 | $58.89 | $56.85 | $56.93 | 8.2M |
| 2026-06-04 | $58.65 | $58.95 | $58.13 | $58.67 | 8.5M |
| 2026-06-03 | $59.52 | $60.50 | $59.12 | $59.64 | 8.7M |
| 2026-06-02 | $58.01 | $59.41 | $57.83 | $59.09 | 9.6M |
| 2026-06-01 | $57.94 | $59.89 | $57.86 | $58.92 | 12.4M |
| 2026-05-29 | $57.05 | $57.05 | $56.03 | $56.63 | 14.4M |
| 2026-05-28 | $57.74 | $58.21 | $56.97 | $57.32 | 10.9M |
| 2026-05-27 | $56.60 | $57.91 | $55.70 | $56.89 | 11.4M |
| 2026-05-26 | $58.40 | $59.10 | $57.46 | $57.46 | 10.6M |
| 2026-05-22 | $58.69 | $59.17 | $58.07 | $58.81 | 7.9M |
| 2026-05-21 | $60.65 | $60.84 | $58.02 | $58.83 | 14.0M |
| 2026-05-20 | $60.50 | $61.24 | $58.83 | $58.87 | 12.5M |
| 2026-05-19 | $60.13 | $60.94 | $59.63 | $60.70 | 12.7M |
| 2026-05-18 | $58.90 | $60.25 | $58.32 | $59.70 | 12.3M |
| 2026-05-15 | $57.93 | $59.70 | $57.56 | $59.62 | 16.7M |
| 2026-05-14 | $56.00 | $57.27 | $55.85 | $56.84 | 8.8M |
| 2026-05-13 | $56.22 | $56.36 | $55.47 | $56.18 | 6.9M |
| 2026-05-12 | $55.80 | $56.43 | $55.17 | $56.27 | 10.6M |
| 2026-05-11 | $54.01 | $55.46 | $54.01 | $55.14 | 13.7M |
| 2026-05-08 | $53.91 | $54.25 | $52.99 | $53.03 | 13.0M |
| 2026-05-07 | $53.91 | $54.34 | $53.18 | $53.94 | 18.2M |
| 2026-05-06 | $55.52 | $56.69 | $54.74 | $55.12 | 20.7M |
| 2026-05-05 | $59.63 | $60.03 | $59.17 | $59.34 | 9.4M |
| 2026-05-04 | $59.25 | $60.39 | $58.70 | $60.27 | 10.4M |
| 2026-05-01 | $60.04 | $60.11 | $57.90 | $58.71 | 13.9M |
| 2026-04-30 | $59.59 | $60.75 | $58.93 | $60.58 | 13.0M |
| 2026-04-29 | $59.34 | $60.79 | $58.61 | $60.76 | 13.8M |
| 2026-04-28 | $58.10 | $59.00 | $57.92 | $58.61 | 12.7M |
| 2026-04-27 | $57.36 | $58.02 | $56.95 | $57.27 | 7.6M |
| 2026-04-24 | $57.60 | $57.75 | $56.52 | $57.12 | 7.9M |
| 2026-04-23 | $57.51 | $58.02 | $56.85 | $57.83 | 9.7M |
| 2026-04-22 | $56.61 | $57.11 | $56.20 | $57.05 | 9.5M |
| 2026-04-21 | $54.50 | $56.48 | $54.32 | $56.33 | 15.4M |
| 2026-04-20 | $54.12 | $54.96 | $53.87 | $54.48 | 11.5M |
| 2026-04-17 | $53.66 | $54.03 | $51.96 | $53.79 | 24.2M |
| 2026-04-16 | $56.18 | $57.06 | $55.61 | $56.87 | 10.0M |
| 2026-04-15 | $55.45 | $56.40 | $55.12 | $55.83 | 12.2M |
| 2026-04-14 | $56.92 | $57.00 | $55.10 | $55.38 | 16.5M |
| 2026-04-13 | $58.62 | $59.24 | $57.40 | $58.06 | 14.5M |
| 2026-04-10 | $58.04 | $58.82 | $57.63 | $57.97 | 10.5M |
| 2026-04-09 | $60.10 | $60.73 | $58.23 | $58.53 | 15.5M |
| 2026-04-08 | $57.17 | $59.98 | $56.25 | $59.77 | 25.8M |
| 2026-04-07 | $63.51 | $64.28 | $62.46 | $62.94 | 13.5M |
| 2026-04-06 | $62.89 | $63.34 | $62.18 | $62.96 | 11.7M |
| 2026-04-02 | $64.60 | $66.02 | $62.36 | $62.97 | 22.4M |
| 2026-04-01 | $64.08 | $65.57 | $61.17 | $62.23 | 28.3M |
| 2026-03-31 | $65.97 | $67.45 | $62.77 | $65.00 | 35.0M |
| 2026-03-30 | $65.62 | $67.05 | $65.62 | $66.24 | 23.0M |
| 2026-03-27 | $64.50 | $66.00 | $64.23 | $65.32 | 20.2M |
| 2026-03-26 | $62.35 | $64.44 | $62.14 | $64.36 | 20.7M |
| 2026-03-25 | $60.30 | $62.26 | $60.24 | $61.85 | 14.0M |
| 2026-03-24 | $60.78 | $62.11 | $60.60 | $61.25 | 14.7M |
| 2026-03-23 | $58.50 | $60.75 | $58.10 | $60.31 | 23.8M |
| 2026-03-20 | $59.68 | $61.37 | $59.63 | $60.71 | 25.5M |
| 2026-03-19 | $58.93 | $60.73 | $58.86 | $59.58 | 24.8M |
| 2026-03-18 | $58.24 | $58.82 | $57.95 | $58.38 | 16.1M |
| 2026-03-17 | $57.50 | $58.26 | $57.29 | $57.73 | 13.2M |
| 2026-03-16 | $57.34 | $57.99 | $56.71 | $57.25 | 15.1M |
| 2026-03-13 | $57.70 | $58.33 | $57.06 | $57.88 | 16.3M |
| 2026-03-12 | $56.80 | $59.15 | $56.42 | $58.41 | 39.4M |
| 2026-03-11 | $53.50 | $55.60 | $53.39 | $55.58 | 21.1M |
| 2026-03-10 | $53.25 | $54.00 | $52.05 | $53.12 | 24.6M |
| 2026-03-09 | $54.43 | $56.09 | $54.08 | $55.02 | 33.1M |
| 2026-03-06 | $54.20 | $55.17 | $53.30 | $54.19 | 30.5M |
| 2026-03-05 | $54.00 | $54.60 | $53.16 | $53.24 | 17.7M |
| 2026-03-04 | $52.38 | $53.85 | $52.37 | $53.61 | 15.1M |
| 2026-03-03 | $55.02 | $55.29 | $53.07 | $53.68 | 24.2M |
| 2026-03-02 | $56.34 | $56.34 | $53.32 | $54.21 | 32.6M |
| 2026-02-27 | $52.68 | $53.24 | $51.87 | $53.08 | 13.1M |
| 2026-02-26 | $50.30 | $51.98 | $49.81 | $51.43 | 11.3M |
| 2026-02-25 | $52.05 | $52.14 | $50.60 | $50.94 | 8.7M |
| 2026-02-24 | $52.34 | $52.49 | $51.07 | $51.95 | 9.5M |
| 2026-02-23 | $52.25 | $53.33 | $52.01 | $52.43 | 13.8M |
| 2026-02-20 | $51.42 | $52.21 | $50.60 | $51.84 | 16.5M |
| 2026-02-19 | $49.76 | $52.22 | $49.62 | $51.53 | 35.4M |
| 2026-02-18 | $46.54 | $47.43 | $46.26 | $47.11 | 14.1M |
| 2026-02-17 | $46.26 | $46.76 | $45.06 | $45.94 | 8.3M |
| 2026-02-13 | $45.30 | $46.53 | $45.27 | $46.07 | 8.6M |
| 2026-02-12 | $47.00 | $47.05 | $44.86 | $45.49 | 12.4M |
| 2026-02-11 | $47.00 | $47.69 | $46.83 | $47.24 | 11.9M |
| 2026-02-10 | $46.73 | $46.73 | $46.06 | $46.27 | 8.5M |
| 2026-02-09 | $46.25 | $46.81 | $45.97 | $46.66 | 6.8M |
| 2026-02-06 | $44.88 | $46.40 | $44.85 | $46.31 | 8.7M |
| 2026-02-05 | $45.75 | $46.04 | $44.52 | $45.09 | 12.0M |
| 2026-02-04 | $45.28 | $46.78 | $45.28 | $46.69 | 18.5M |
| 2026-02-03 | $43.99 | $45.37 | $43.31 | $45.26 | 11.4M |
| 2026-02-02 | $43.86 | $44.50 | $43.65 | $43.80 | 12.1M |
| 2026-01-30 | $45.24 | $45.50 | $44.34 | $45.39 | 11.5M |
| 2026-01-29 | $46.16 | $46.95 | $45.31 | $45.42 | 17.9M |
| 2026-01-28 | $45.00 | $45.18 | $44.39 | $44.83 | 9.8M |
| 2026-01-27 | $44.06 | $44.60 | $43.83 | $44.55 | 9.2M |
| 2026-01-26 | $44.65 | $44.79 | $43.61 | $43.92 | 10.2M |
| 2026-01-23 | $43.79 | $44.48 | $43.69 | $44.10 | 11.4M |
| 2026-01-22 | $43.14 | $43.33 | $42.35 | $43.15 | 8.6M |
| 2026-01-21 | $42.72 | $43.94 | $42.72 | $43.51 | 9.3M |
| 2026-01-20 | $42.77 | $42.93 | $42.05 | $42.24 | 9.3M |