Occidental Petroleum Corporation (OXY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	55.75	56.45	55.13	55.91	-0.23%	7,680,900
2026-08-06	56.43	57.35	55.82	56.04	+4.14%	16,224,500
2026-08-05	55.49	55.59	53.66	53.81	-2.32%	8,614,400
2026-08-04	54.30	55.37	53.76	55.09	-0.69%	9,032,500
2026-08-03	55.64	56.13	54.86	55.47	-2.80%	8,665,100
2026-07-31	56.00	57.10	55.55	57.07	+2.00%	6,836,500
2026-07-30	55.04	55.98	54.73	55.95	-0.14%	6,279,100
2026-07-29	55.73	56.32	55.33	56.03	+3.89%	9,563,600
2026-07-28	55.00	55.43	53.75	53.93	-1.82%	7,922,900
2026-07-27	55.54	56.49	54.91	54.93	-4.14%	8,466,700
2026-07-24	57.30	57.93	56.83	57.30	-0.52%	8,129,500
2026-07-23	58.64	58.99	57.50	57.60	+0.17%	9,043,800
2026-07-22	57.47	57.82	57.09	57.50	+1.77%	7,570,000
2026-07-21	55.54	56.50	55.36	56.50	+2.37%	7,558,400
2026-07-20	54.21	55.67	54.00	55.19	+0.60%	7,887,300
2026-07-17	54.65	55.17	54.01	54.86	+2.26%	7,919,300
2026-07-16	53.91	54.20	53.53	53.65	-0.22%	6,536,100
2026-07-15	54.56	54.66	52.95	53.77	-1.47%	8,792,000
2026-07-14	55.00	55.49	53.81	54.57	-0.44%	11,115,200
2026-07-13	54.09	55.11	53.45	54.81	+3.63%	12,864,200
2026-07-10	52.53	53.06	51.87	52.89	+1.13%	6,593,100
2026-07-09	52.87	52.94	52.00	52.30	-2.41%	8,296,400
2026-07-08	52.90	54.89	52.47	53.59	+3.70%	20,822,300
2026-07-07	49.41	51.88	49.39	51.68	+5.88%	11,662,000
2026-07-06	48.71	49.27	48.69	48.81	-0.20%	6,667,400
2026-07-02	48.44	48.97	48.27	48.91	+2.02%	8,548,700
2026-07-01	48.38	48.72	47.77	47.94	-1.30%	8,495,700
2026-06-30	49.18	49.72	48.55	48.57	-1.06%	10,121,400
2026-06-29	50.01	50.41	49.05	49.09	-1.80%	9,708,700
2026-06-26	50.94	51.07	49.85	49.99	-2.38%	12,790,900
2026-06-25	51.09	51.75	50.44	51.21	+0.23%	7,424,500
2026-06-24	51.00	51.38	50.30	51.09	-2.18%	7,858,100
2026-06-23	52.10	52.58	51.66	52.23	+0.44%	9,887,700
2026-06-22	52.03	52.28	51.11	52.00	+0.35%	9,212,300
2026-06-18	52.40	52.42	51.19	51.82	-2.30%	13,871,800
2026-06-17	53.48	54.00	52.83	53.04	-1.17%	8,258,200
2026-06-16	53.70	54.17	53.40	53.67	-1.45%	9,747,700
2026-06-15	53.45	54.98	53.11	54.46	-3.68%	10,657,300
2026-06-12	54.74	57.32	54.60	56.54	+1.93%	10,461,000
2026-06-11	57.51	58.20	55.46	55.47	-2.85%	12,019,900
2026-06-10	56.97	58.46	56.65	57.10	+0.97%	9,048,600
2026-06-09	56.92	57.07	55.61	56.55	-1.62%	11,180,000
2026-06-08	57.41	58.16	57.18	57.48	+0.97%	8,703,600
2026-06-05	58.80	58.89	56.85	56.93	-2.97%	8,194,300
2026-06-04	58.65	58.95	58.13	58.67	-1.63%	8,535,900
2026-06-03	59.52	60.50	59.12	59.64	+0.93%	8,662,900
2026-06-02	58.01	59.41	57.83	59.09	+0.29%	9,612,600
2026-06-01	57.94	59.89	57.86	58.92	+4.04%	12,362,400
2026-05-29	57.05	57.05	56.03	56.63	-1.20%	14,395,100
2026-05-28	57.74	58.21	56.97	57.32	+0.76%	10,911,300
2026-05-27	56.60	57.91	55.70	56.89	-0.99%	11,363,800
2026-05-26	58.40	59.10	57.46	57.46	-2.30%	10,570,000
2026-05-22	58.69	59.17	58.07	58.81	-0.03%	7,923,100
2026-05-21	60.65	60.84	58.02	58.83	-0.07%	14,021,500
2026-05-20	60.50	61.24	58.83	58.87	-3.01%	12,476,300
2026-05-19	60.13	60.94	59.63	60.70	+1.68%	12,682,600
2026-05-18	58.90	60.25	58.32	59.70	+0.13%	12,276,300
2026-05-15	57.93	59.70	57.56	59.62	+4.89%	16,712,300
2026-05-14	56.00	57.27	55.85	56.84	+1.17%	8,768,400
2026-05-13	56.22	56.36	55.47	56.18	-0.16%	6,925,400
2026-05-12	55.80	56.43	55.17	56.27	+2.05%	10,639,200
2026-05-11	54.01	55.46	54.01	55.14	+3.98%	13,719,800
2026-05-08	53.91	54.25	52.99	53.03	-1.69%	12,962,000
2026-05-07	53.91	54.34	53.18	53.94	-2.14%	18,219,300
2026-05-06	55.52	56.69	54.74	55.12	-7.11%	20,697,300
2026-05-05	59.63	60.03	59.17	59.34	-1.54%	9,435,100
2026-05-04	59.25	60.39	58.70	60.27	+2.66%	10,361,600
2026-05-01	60.04	60.11	57.90	58.71	-3.09%	13,859,600
2026-04-30	59.59	60.75	58.93	60.58	-0.30%	12,990,400
2026-04-29	59.34	60.79	58.61	60.76	+3.67%	13,771,800
2026-04-28	58.10	59.00	57.92	58.61	+2.34%	12,734,600
2026-04-27	57.36	58.02	56.95	57.27	+0.26%	7,552,000
2026-04-24	57.60	57.75	56.52	57.12	-1.23%	7,851,200
2026-04-23	57.51	58.02	56.85	57.83	+1.37%	9,731,200
2026-04-22	56.61	57.11	56.20	57.05	+1.28%	9,488,300
2026-04-21	54.50	56.48	54.32	56.33	+3.40%	15,402,500
2026-04-20	54.12	54.96	53.87	54.48	+1.28%	11,503,600
2026-04-17	53.66	54.03	51.96	53.79	-5.42%	24,183,800
2026-04-16	56.18	57.06	55.61	56.87	+1.86%	10,022,400
2026-04-15	55.45	56.40	55.12	55.83	+0.81%	12,238,000
2026-04-14	56.92	57.00	55.10	55.38	-4.62%	16,461,800
2026-04-13	58.62	59.24	57.40	58.06	+0.16%	14,483,200
2026-04-10	58.04	58.82	57.63	57.97	-0.96%	10,476,700
2026-04-09	60.10	60.73	58.23	58.53	-2.07%	15,496,700
2026-04-08	57.17	59.98	56.25	59.77	-5.04%	25,789,000
2026-04-07	63.51	64.28	62.46	62.94	-0.03%	13,460,400
2026-04-06	62.89	63.34	62.18	62.96	-0.02%	11,676,400
2026-04-02	64.60	66.02	62.36	62.97	+1.19%	22,356,800
2026-04-01	64.08	65.57	61.17	62.23	-4.26%	28,329,500
2026-03-31	65.97	67.45	62.77	65.00	-1.87%	34,955,900
2026-03-30	65.62	67.05	65.62	66.24	+1.41%	23,021,600
2026-03-27	64.50	66.00	64.23	65.32	+1.49%	20,170,900
2026-03-26	62.35	64.44	62.14	64.36	+4.06%	20,658,939
2026-03-25	60.30	62.26	60.24	61.85	+0.98%	14,016,790
2026-03-24	60.78	62.11	60.60	61.25	+1.56%	14,732,620
2026-03-23	58.50	60.74	58.10	60.31	-0.66%	23,805,471
2026-03-20	59.68	61.37	59.63	60.71	+1.90%	25,484,480
2026-03-19	58.92	60.73	58.86	59.58	+2.06%	24,790,650
2026-03-18	58.24	58.82	57.95	58.38	+1.13%	16,104,990
2026-03-17	57.50	58.26	57.29	57.73	+0.84%	13,180,490
2026-03-16	57.34	57.98	56.71	57.25	-1.09%	15,133,130
2026-03-13	57.70	58.33	57.06	57.88	-0.91%	16,303,330
2026-03-12	56.80	59.15	56.42	58.41	+5.09%	39,396,641
2026-03-11	53.50	55.60	53.39	55.58	+4.63%	21,062,520
2026-03-10	53.25	54.00	52.05	53.12	-3.45%	24,601,510
2026-03-09	54.43	56.09	54.08	55.02	+1.53%	33,141,000
2026-03-06	54.20	55.17	53.30	54.19	+1.78%	30,455,689
2026-03-05	54.00	54.60	53.16	53.24	-0.69%	17,679,539
2026-03-04	52.38	53.85	52.37	53.61	-0.13%	15,074,310
2026-03-03	55.02	55.29	53.07	53.68	-0.98%	24,194,520
2026-03-02	56.34	56.34	53.32	54.21	+2.13%	32,590,381
2026-02-27	52.68	53.23	51.87	53.08	+3.21%	13,123,220
2026-02-26	50.30	51.98	49.81	51.43	+0.96%	11,334,400
2026-02-25	52.05	52.14	50.60	50.94	-1.94%	8,689,311
2026-02-24	52.34	52.49	51.07	51.95	-0.92%	9,470,811
2026-02-23	52.25	53.33	52.01	52.43	+1.14%	13,782,720
2026-02-20	51.42	52.20	50.60	51.84	+0.60%	16,536,750
2026-02-19	49.76	52.22	49.62	51.53	+9.38%	35,384,020
2026-02-18	46.54	47.43	46.26	47.11	+2.55%	14,138,670
2026-02-17	46.26	46.76	45.06	45.94	-0.28%	8,315,527
2026-02-13	45.30	46.52	45.27	46.07	+1.28%	8,621,486
2026-02-12	47.00	47.05	44.86	45.49	-3.70%	12,430,690
2026-02-11	47.00	47.69	46.83	47.24	+2.10%	11,948,480
2026-02-10	46.73	46.73	46.06	46.27	-0.84%	8,482,444
2026-02-09	46.25	46.81	45.97	46.66	+0.76%	6,827,824
2026-02-06	44.88	46.40	44.85	46.31	+2.71%	8,746,381
2026-02-05	45.75	46.04	44.52	45.09	-3.43%	11,951,460
2026-02-04	45.28	46.77	45.28	46.69	+3.16%	18,471,850
2026-02-03	43.98	45.37	43.31	45.26	+3.33%	11,361,420
2026-02-02	43.86	44.50	43.65	43.80	-3.50%	12,146,710
2026-01-30	45.24	45.50	44.34	45.39	-0.07%	11,482,360
2026-01-29	46.16	46.95	45.31	45.42	+1.32%	17,850,750
2026-01-28	45.00	45.17	44.39	44.83	+0.63%	9,806,248
2026-01-27	44.06	44.60	43.83	44.55	+1.43%	9,205,750
2026-01-26	44.65	44.79	43.61	43.92	-0.41%	10,221,670
2026-01-23	43.79	44.48	43.69	44.10	+2.20%	11,408,180
2026-01-22	43.13	43.33	42.35	43.15	-0.83%	8,623,186
2026-01-21	42.72	43.94	42.72	43.51	+3.01%	9,276,357
2026-01-20	42.77	42.93	42.05	42.24	-1.08%	9,322,322
2026-01-16	43.07	43.32	42.63	42.70	-1.09%	11,064,150
2026-01-15	43.53	43.91	42.80	43.17	-2.59%	14,135,360
2026-01-14	43.50	45.11	43.45	44.32	+2.33%	14,345,720
2026-01-13	43.34	44.15	43.05	43.31	+1.38%	14,046,380
2026-01-12	43.00	43.14	42.25	42.72	-0.33%	8,081,774
2026-01-09	43.60	43.86	42.68	42.86	-0.86%	10,168,010
2026-01-08	41.18	43.69	41.02	43.23	+5.46%	15,670,680
2026-01-07	41.41	41.68	40.73	40.99	-1.80%	10,700,800
2026-01-06	41.37	42.23	41.25	41.74	+1.24%	14,049,440
2026-01-05	43.04	43.20	40.38	41.23	-2.71%	20,512,301
2026-01-02	41.24	42.73	41.02	42.38	+3.06%	10,798,320
2025-12-31	41.46	41.50	40.99	41.12	-0.82%	6,963,236
2025-12-30	40.50	41.62	40.45	41.46	+2.60%	10,912,680
2025-12-29	40.09	40.43	39.90	40.41	+1.41%	10,977,360
2025-12-26	39.87	40.03	39.45	39.85	-0.37%	6,111,642
2025-12-24	40.10	40.23	39.94	40.00	-0.25%	3,613,582
2025-12-23	40.30	40.44	39.72	40.10	-0.42%	7,796,413
2025-12-22	39.91	40.47	39.83	40.27	+1.64%	10,171,960
2025-12-19	39.75	40.23	39.57	39.62	-0.28%	14,408,160
2025-12-18	40.54	40.54	39.53	39.73	-2.22%	9,025,714
2025-12-17	39.31	40.88	39.26	40.63	+4.39%	13,941,370
2025-12-16	39.79	39.83	38.80	38.92	-3.16%	13,132,410
2025-12-15	41.02	41.04	39.77	40.19	-2.14%	11,340,890
2025-12-12	41.35	41.52	40.91	41.07	-0.32%	6,832,740
2025-12-11	41.10	41.64	40.90	41.20	-1.32%	8,317,150
2025-12-10	41.49	41.78	41.16	41.75	+0.48%	9,376,793
2025-12-09	41.15	41.77	41.04	41.55	+0.46%	7,143,519
2025-12-08	41.85	42.11	41.19	41.36	-2.52%	12,415,620
2025-12-05	42.56	43.20	42.39	42.43	-0.56%	10,015,030
2025-12-04	42.50	42.73	42.30	42.67	+0.52%	4,929,852
2025-12-03	42.29	42.90	42.26	42.45	+1.12%	7,062,942
2025-12-02	42.23	42.23	41.41	41.98	-0.85%	7,984,707
2025-12-01	41.83	42.74	41.78	42.34	+0.81%	7,488,850
2025-11-28	41.42	42.33	41.39	42.00	+1.40%	4,154,680
2025-11-26	41.39	42.01	41.33	41.42	+0.02%	7,116,381
2025-11-25	41.21	41.53	40.85	41.41	-0.05%	7,738,532
2025-11-24	41.40	41.60	40.62	41.43	-0.02%	8,834,372
2025-11-21	41.01	41.53	40.40	41.44	+0.56%	9,210,583
2025-11-20	41.77	42.61	41.17	41.21	-0.58%	9,657,720
2025-11-19	41.53	41.77	40.94	41.45	-2.52%	7,098,155
2025-11-18	41.50	42.66	41.20	42.52	+1.99%	7,963,240
2025-11-17	42.54	42.67	41.62	41.69	-2.50%	8,093,918
2025-11-14	42.02	43.09	41.92	42.76	+1.76%	8,617,291
2025-11-13	42.16	42.45	41.66	42.02	+0.21%	8,678,794
2025-11-12	41.35	42.15	41.34	41.93	+0.19%	10,927,180
2025-11-11	42.42	43.42	41.80	41.85	+0.12%	18,086,689
2025-11-10	41.62	41.82	40.88	41.80	+1.19%	11,909,220
2025-11-07	40.41	41.32	40.31	41.31	+2.51%	10,788,460
2025-11-06	40.00	40.68	39.83	40.30	+1.38%	9,987,553
2025-11-05	40.08	40.42	39.75	39.75	-0.82%	8,251,322
2025-11-04	40.22	40.29	39.75	40.08	-2.05%	7,720,904
2025-11-03	41.05	41.10	40.32	40.92	-0.68%	7,293,360
2025-10-31	40.80	41.35	40.65	41.20	+1.23%	7,211,588
2025-10-30	40.32	41.33	40.09	40.70	+0.30%	9,556,041
2025-10-29	40.80	41.12	40.47	40.58	-0.61%	10,870,060
2025-10-28	42.00	42.11	40.81	40.83	-3.48%	13,300,100
2025-10-27	42.85	42.96	42.11	42.30	-0.63%	7,546,353
2025-10-24	43.00	43.17	42.53	42.57	-0.72%	7,213,344
2025-10-23	43.14	43.35	42.72	42.88	+2.76%	13,814,630
2025-10-22	41.22	41.85	40.90	41.73	+2.00%	11,053,050
2025-10-21	41.00	41.34	40.62	40.91	-0.29%	8,563,785
2025-10-20	40.96	41.46	40.84	41.03	+0.32%	8,810,963
2025-10-17	40.80	41.07	40.52	40.90	-0.34%	9,536,635
2025-10-16	41.99	42.09	40.51	41.04	-2.01%	10,736,380
2025-10-15	42.50	42.57	41.64	41.88	-0.95%	8,304,434
2025-10-14	41.94	42.53	41.52	42.28	-0.33%	9,011,843
2025-10-13	42.87	42.87	42.13	42.42	+0.64%	8,521,487
2025-10-10	44.12	44.13	42.15	42.15	-5.32%	17,095,080
2025-10-09	45.36	45.74	44.40	44.52	-1.15%	12,263,660
2025-10-08	45.37	45.46	44.66	45.04	-0.64%	7,592,587
2025-10-07	45.25	45.41	44.80	45.33	-0.15%	8,613,801
2025-10-06	45.00	45.98	44.65	45.40	+1.23%	13,261,360
2025-10-03	44.97	45.33	44.57	44.85	+1.40%	17,360,500
2025-10-02	47.86	47.92	43.84	44.23	-7.31%	44,032,953
2025-10-01	47.45	47.99	47.13	47.72	+0.99%	9,794,106
2025-09-30	47.44	49.45	46.44	47.25	-1.77%	16,686,211
2025-09-29	48.25	48.88	47.69	48.10	+1.33%	18,526,891
2025-09-26	47.21	48.52	47.08	47.47	+1.02%	10,208,710
2025-09-25	46.66	47.20	46.46	46.99	+0.21%	7,482,261
2025-09-24	46.90	47.46	46.65	46.89	+1.01%	7,333,508
2025-09-23	46.11	47.23	45.99	46.42	+1.44%	8,996,749
2025-09-22	45.75	46.26	45.44	45.76	-0.74%	9,758,174
2025-09-19	47.36	47.36	45.98	46.10	-2.66%	14,274,590
2025-09-18	47.07	47.59	46.75	47.36	+0.36%	8,438,063
2025-09-17	47.34	47.99	46.95	47.19	-1.19%	8,920,105
2025-09-16	45.78	47.88	45.70	47.76	+5.04%	13,816,550
2025-09-15	45.86	45.94	45.18	45.47	-0.44%	5,727,361
2025-09-12	46.26	46.55	45.66	45.67	-0.76%	5,328,082
2025-09-11	45.70	46.26	45.59	46.02	-0.63%	5,064,687
2025-09-10	45.13	46.31	44.98	46.31	+2.59%	7,474,738
2025-09-09	45.74	46.28	45.11	45.14	-0.53%	6,085,779
2025-09-08	46.15	46.23	44.77	45.38	-1.15%	7,573,718
2025-09-05	46.24	46.24	45.23	45.91	-1.50%	9,840,623
2025-09-04	46.30	46.80	45.00	46.61	+0.67%	7,596,309
2025-09-03	47.64	48.08	46.05	46.30	-3.64%	9,513,100
2025-09-02	47.45	48.10	47.06	48.05	+0.92%	7,540,141
2025-08-29	47.55	48.03	47.44	47.61	+0.21%	5,796,567
2025-08-28	46.98	47.60	46.59	47.51	+1.37%	7,998,624
2025-08-27	45.95	47.13	45.87	46.87	+1.80%	8,590,743
2025-08-26	46.05	46.38	45.54	46.04	-0.78%	8,983,782
2025-08-25	45.73	46.48	45.54	46.40	+1.24%	8,649,160
2025-08-22	44.82	46.02	44.76	45.83	+2.85%	11,276,760
2025-08-21	44.13	44.91	43.81	44.56	+0.66%	6,643,792
2025-08-20	43.95	44.41	43.62	44.27	+0.71%	8,073,902
2025-08-19	44.05	44.66	43.70	43.96	-0.57%	7,332,533
2025-08-18	43.98	44.62	43.67	44.21	-0.90%	8,605,518
2025-08-15	44.69	45.06	44.34	44.61	-0.36%	8,764,760
2025-08-14	44.62	44.84	43.98	44.77	+0.04%	6,943,657
2025-08-13	44.04	44.78	43.88	44.75	+1.36%	8,117,371
2025-08-12	43.87	44.74	43.63	44.15	+1.01%	8,264,552
2025-08-11	44.35	44.45	43.62	43.71	-1.38%	8,904,141

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+9.16%). Worst month: Apr (-7.12%). Based on 5 years of daily data (2022–2026).

Jan+0.69%
Feb+6.12%
Mar+9.16%
Apr-7.12%
May-2.87%
Jun-2.74%
Jul+6.23%
Aug+1.96%
Sep-2.72%
Oct-1.75%
Nov-1.19%
Dec-2.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Occidental Petroleum Corporation's (OXY) latest close?

55.91 on 2026-08-07, from the Closelook data lake's daily price record.

What is OXY's 52-week high and low?

67.45 high and 38.80 low over the trailing 52 weeks, as of 2026-08-07.

What is Occidental Petroleum Corporation's strongest and weakest month historically?

Historically, OXY's strongest calendar month has been Mar (average +9.16%) and its weakest Apr (average -7.12%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.