Occidental Petroleum Corp (OXY) stock
OXYNYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as OXY.WT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3012% below fair value
$64.00+0.99 (+1.57%)
Close on Oct 30, 2026Market cap $63.98BP/E 9.9Yield 1.50%
Price history
Occidental Petroleum share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.00
+1.57% on the day
52-week range
$38.80 – $67.45
-5.1% from the high
Change over 52 weeks
+57.2%
From $40.70 on Oct 30, 2025
Average volume
8.68M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.90 | $64.07 | $63.34 | $64.00 | +1.57% | 9,115,548 |
| Oct 29, 2026 | $63.25 | $63.39 | $62.06 | $63.01 | +0.24% | 7,048,853 |
| Oct 28, 2026 | $63.16 | $63.68 | $62.77 | $62.86 | +0.21% | 7,268,216 |
| Oct 27, 2026 | $63.69 | $64.15 | $62.58 | $62.73 | -2.09% | 7,338,682 |
| Oct 26, 2026 | $63.81 | $64.58 | $63.26 | $64.07 | -0.16% | 7,308,246 |
| Oct 23, 2026 | $63.05 | $64.96 | $62.68 | $64.17 | +2.67% | 11,663,360 |
| Oct 22, 2026 | $63.40 | $63.56 | $61.28 | $62.50 | -0.32% | 8,095,075 |
| Oct 21, 2026 | $62.90 | $63.23 | $62.08 | $62.70 | -0.35% | 7,781,746 |
| Oct 20, 2026 | $63.50 | $63.63 | $61.46 | $62.92 | +0.32% | 8,048,482 |
| Oct 19, 2026 | $62.00 | $63.06 | $62.00 | $62.72 | +0.55% | 8,563,742 |
| Oct 16, 2026 | $61.14 | $62.51 | $60.75 | $62.38 | +2.82% | 11,604,990 |
| Oct 15, 2026 | $61.80 | $61.83 | $60.28 | $60.67 | -1.21% | 8,654,386 |
| Oct 14, 2026 | $62.24 | $62.35 | $61.35 | $61.41 | -0.39% | 8,717,673 |
| Oct 13, 2026 | $61.47 | $61.80 | $60.55 | $61.65 | +0.85% | 9,181,300 |
| Oct 12, 2026 | $60.90 | $61.48 | $60.66 | $61.13 | +1.70% | 6,409,169 |
| Oct 9, 2026 | $59.91 | $60.93 | $59.79 | $60.11 | -0.28% | 6,695,041 |
| Oct 8, 2026 | $59.63 | $60.30 | $59.25 | $60.28 | +3.56% | 11,849,070 |
| Oct 7, 2026 | $58.70 | $59.20 | $57.72 | $58.21 | -0.21% | 7,127,638 |
| Oct 6, 2026 | $57.53 | $58.92 | $57.52 | $58.33 | +0.03% | 7,157,625 |
| Oct 5, 2026 | $57.91 | $59.32 | $57.31 | $58.31 | +0.40% | 8,568,367 |
| Oct 2, 2026 | $56.91 | $58.16 | $56.81 | $58.08 | +0.41% | 8,911,732 |
| Oct 1, 2026 | $55.70 | $57.90 | $55.50 | $57.84 | +4.56% | 11,778,620 |
| Sep 30, 2026 | $55.10 | $55.66 | $54.77 | $55.32 | +0.69% | 10,169,100 |
| Sep 29, 2026 | $55.02 | $55.67 | $54.76 | $54.94 | -2.07% | 7,588,749 |
| Sep 28, 2026 | $57.46 | $57.56 | $56.00 | $56.10 | -1.34% | 12,354,620 |
| Sep 25, 2026 | $57.08 | $57.44 | $56.58 | $56.86 | -2.05% | 8,435,974 |
| Sep 24, 2026 | $58.12 | $58.76 | $57.53 | $58.05 | +1.20% | 9,848,589 |
| Sep 23, 2026 | $56.97 | $57.94 | $56.50 | $57.36 | +1.86% | 7,915,445 |
| Sep 22, 2026 | $56.55 | $57.36 | $56.18 | $56.31 | -1.64% | 10,628,580 |
| Sep 21, 2026 | $58.07 | $58.29 | $57.00 | $57.25 | -2.70% | 8,899,573 |
| Sep 18, 2026 | $59.05 | $59.41 | $58.69 | $58.84 | -0.76% | 14,211,910 |
| Sep 17, 2026 | $58.67 | $59.47 | $58.51 | $59.29 | -0.12% | 8,791,157 |
| Sep 16, 2026 | $62.40 | $62.46 | $59.31 | $59.36 | -6.55% | 11,548,320 |
| Sep 15, 2026 | $62.11 | $63.77 | $62.11 | $63.52 | +2.82% | 10,386,750 |
| Sep 14, 2026 | $62.54 | $62.98 | $61.39 | $61.78 | +0.52% | 9,075,525 |
| Sep 11, 2026 | $61.04 | $61.49 | $60.50 | $61.46 | +0.49% | 7,798,000 |
| Sep 10, 2026 | $62.09 | $62.24 | $60.19 | $61.16 | -0.23% | 9,151,900 |
| Sep 9, 2026 | $61.67 | $62.21 | $61.21 | $61.30 | +1.07% | 8,981,664 |
| Sep 8, 2026 | $61.06 | $62.03 | $60.35 | $60.65 | +1.02% | 6,434,479 |
| Sep 4, 2026 | $60.12 | $60.38 | $59.35 | $60.04 | -0.94% | 6,890,652 |
| Sep 3, 2026 | $60.97 | $61.33 | $60.51 | $60.61 | -0.49% | 5,784,826 |
| Sep 2, 2026 | $60.44 | $61.14 | $60.14 | $60.91 | -0.07% | 5,285,178 |
| Sep 1, 2026 | $61.10 | $61.23 | $60.05 | $60.95 | +1.28% | 7,243,822 |
| Aug 31, 2026 | $60.35 | $60.95 | $59.37 | $60.18 | +1.83% | 8,916,581 |
| Aug 28, 2026 | $59.26 | $59.48 | $58.67 | $59.10 | -0.12% | 4,435,750 |
| Aug 27, 2026 | $58.56 | $59.59 | $58.13 | $59.17 | +0.94% | 6,109,618 |
| Aug 26, 2026 | $57.75 | $58.98 | $57.54 | $58.62 | +0.36% | 6,207,187 |
| Aug 25, 2026 | $59.07 | $59.36 | $58.37 | $58.41 | -2.83% | 6,828,950 |
| Aug 24, 2026 | $61.00 | $61.23 | $59.39 | $60.11 | -1.94% | 6,933,956 |
| Aug 21, 2026 | $61.54 | $61.78 | $61.20 | $61.30 | -0.36% | 6,456,499 |
| Aug 20, 2026 | $61.00 | $62.15 | $60.94 | $61.52 | +2.38% | 8,957,707 |
| Aug 19, 2026 | $60.02 | $60.83 | $59.75 | $60.09 | +0.48% | 7,899,060 |
| Aug 18, 2026 | $59.97 | $60.16 | $59.04 | $59.80 | +1.29% | 7,942,599 |
| Aug 17, 2026 | $58.51 | $59.14 | $58.06 | $59.04 | +1.17% | 6,575,396 |
| Aug 14, 2026 | $58.13 | $58.94 | $57.83 | $58.36 | +1.14% | 6,745,129 |
| Aug 13, 2026 | $57.74 | $58.07 | $57.18 | $57.70 | -1.45% | 8,681,966 |
| Aug 12, 2026 | $58.50 | $58.87 | $58.26 | $58.55 | -0.86% | 7,529,163 |
| Aug 11, 2026 | $58.48 | $59.55 | $58.39 | $59.06 | +0.70% | 7,724,015 |
| Aug 10, 2026 | $56.62 | $58.73 | $56.60 | $58.65 | +4.90% | 9,416,388 |
| Aug 7, 2026 | $55.75 | $56.45 | $55.13 | $55.91 | -0.23% | 7,683,234 |
| Aug 6, 2026 | $56.43 | $57.35 | $55.82 | $56.04 | +4.14% | 16,224,510 |
| Aug 5, 2026 | $55.49 | $55.59 | $53.66 | $53.81 | -2.32% | 8,614,352 |
| Aug 4, 2026 | $54.30 | $55.37 | $53.76 | $55.09 | -0.69% | 9,032,472 |
| Aug 3, 2026 | $55.64 | $56.13 | $54.86 | $55.47 | -2.80% | 8,665,146 |
| Jul 31, 2026 | $56.00 | $57.10 | $55.55 | $57.07 | +2.00% | 6,836,510 |
| Jul 30, 2026 | $55.04 | $55.98 | $54.73 | $55.95 | -0.14% | 6,281,796 |
| Jul 29, 2026 | $55.73 | $56.32 | $55.33 | $56.03 | +3.89% | 9,568,802 |
| Jul 28, 2026 | $55.00 | $55.43 | $53.75 | $53.93 | -1.82% | 7,922,894 |
| Jul 27, 2026 | $55.54 | $56.49 | $54.91 | $54.93 | -4.14% | 8,471,829 |
| Jul 24, 2026 | $57.30 | $57.93 | $56.83 | $57.30 | -0.52% | 8,129,530 |
| Jul 23, 2026 | $58.64 | $58.99 | $57.50 | $57.60 | +0.17% | 9,043,807 |
| Jul 22, 2026 | $57.47 | $57.82 | $57.09 | $57.50 | +1.77% | 7,569,993 |
| Jul 21, 2026 | $55.54 | $56.50 | $55.36 | $56.50 | +2.37% | 7,558,386 |
| Jul 20, 2026 | $54.21 | $55.67 | $54.00 | $55.19 | +0.60% | 7,887,310 |
| Jul 17, 2026 | $54.65 | $55.17 | $54.01 | $54.86 | +2.26% | 7,919,257 |
| Jul 16, 2026 | $53.91 | $54.20 | $53.53 | $53.65 | -0.22% | 6,536,142 |
| Jul 15, 2026 | $54.56 | $54.66 | $52.95 | $53.77 | -1.47% | 8,792,013 |
| Jul 14, 2026 | $55.00 | $55.49 | $53.81 | $54.57 | -0.44% | 11,115,190 |
| Jul 13, 2026 | $54.09 | $55.11 | $53.45 | $54.81 | +3.63% | 12,864,190 |
| Jul 10, 2026 | $52.53 | $53.06 | $51.87 | $52.89 | +1.13% | 6,593,058 |
| Jul 9, 2026 | $52.87 | $52.94 | $52.00 | $52.30 | -2.41% | 8,296,430 |
| Jul 8, 2026 | $52.90 | $54.89 | $52.47 | $53.59 | +3.70% | 20,822,330 |
| Jul 7, 2026 | $49.41 | $51.88 | $49.39 | $51.68 | +5.88% | 11,662,010 |
| Jul 6, 2026 | $48.71 | $49.27 | $48.69 | $48.81 | -0.20% | 6,667,401 |
| Jul 2, 2026 | $48.44 | $48.97 | $48.27 | $48.91 | +2.02% | 8,553,606 |
| Jul 1, 2026 | $48.38 | $48.72 | $47.77 | $47.94 | -1.30% | 8,495,666 |
| Jun 30, 2026 | $49.18 | $49.72 | $48.55 | $48.57 | -1.06% | 10,121,390 |
| Jun 29, 2026 | $50.01 | $50.41 | $49.05 | $49.09 | -1.80% | 9,708,701 |
| Jun 26, 2026 | $50.94 | $51.07 | $49.85 | $49.99 | -2.38% | 12,790,870 |
| Jun 25, 2026 | $51.09 | $51.75 | $50.44 | $51.21 | +0.23% | 7,428,067 |
| Jun 24, 2026 | $51.00 | $51.38 | $50.30 | $51.09 | -2.18% | 7,858,064 |
| Jun 23, 2026 | $52.10 | $52.58 | $51.66 | $52.23 | +0.44% | 9,887,728 |
| Jun 22, 2026 | $52.03 | $52.28 | $51.11 | $52.00 | +0.35% | 9,212,291 |
| Jun 18, 2026 | $52.40 | $52.42 | $51.19 | $51.82 | -2.30% | 13,871,780 |
| Jun 17, 2026 | $53.48 | $54.00 | $52.83 | $53.04 | -1.17% | 8,258,234 |
| Jun 16, 2026 | $53.70 | $54.17 | $53.40 | $53.67 | -1.45% | 9,747,735 |
| Jun 15, 2026 | $53.45 | $54.98 | $53.11 | $54.46 | -3.68% | 10,657,310 |
| Jun 12, 2026 | $54.74 | $57.32 | $54.60 | $56.54 | +1.93% | 10,460,980 |
| Jun 11, 2026 | $57.51 | $58.20 | $55.46 | $55.47 | -2.85% | 12,019,940 |
| Jun 10, 2026 | $56.97 | $58.46 | $56.65 | $57.10 | +0.97% | 9,048,559 |
| Jun 9, 2026 | $56.92 | $57.07 | $55.61 | $56.55 | -1.62% | 11,180,050 |
| Jun 8, 2026 | $57.41 | $58.16 | $57.18 | $57.48 | +0.97% | 8,703,551 |
| Jun 5, 2026 | $58.80 | $58.89 | $56.85 | $56.93 | -2.97% | 8,194,306 |
| Jun 4, 2026 | $58.65 | $58.95 | $58.13 | $58.67 | -1.63% | 8,535,899 |
| Jun 3, 2026 | $59.52 | $60.50 | $59.12 | $59.64 | +0.93% | 8,662,919 |
| Jun 2, 2026 | $58.01 | $59.41 | $57.83 | $59.09 | +0.29% | 9,612,561 |
| Jun 1, 2026 | $57.94 | $59.89 | $57.86 | $58.92 | +4.04% | 12,362,370 |
| May 29, 2026 | $57.05 | $57.05 | $56.03 | $56.63 | -1.20% | 14,401,170 |
| May 28, 2026 | $57.74 | $58.21 | $56.97 | $57.32 | +0.76% | 10,911,310 |
| May 27, 2026 | $56.60 | $57.91 | $55.70 | $56.89 | -0.99% | 11,363,760 |
| May 26, 2026 | $58.40 | $59.10 | $57.46 | $57.46 | -2.30% | 10,569,970 |
| May 22, 2026 | $58.69 | $59.17 | $58.07 | $58.81 | -0.03% | 7,923,085 |
| May 21, 2026 | $60.65 | $60.84 | $58.02 | $58.83 | -0.07% | 14,021,540 |
| May 20, 2026 | $60.50 | $61.24 | $58.83 | $58.87 | -3.01% | 12,476,270 |
| May 19, 2026 | $60.13 | $60.94 | $59.63 | $60.70 | +1.68% | 12,682,630 |
| May 18, 2026 | $58.90 | $60.25 | $58.32 | $59.70 | +0.13% | 12,276,320 |
| May 15, 2026 | $57.93 | $59.70 | $57.56 | $59.62 | +4.89% | 16,712,330 |
| May 14, 2026 | $56.00 | $57.27 | $55.85 | $56.84 | +1.17% | 8,768,439 |
| May 13, 2026 | $56.22 | $56.36 | $55.47 | $56.18 | -0.16% | 6,925,418 |
| May 12, 2026 | $55.80 | $56.43 | $55.17 | $56.27 | +2.05% | 10,639,150 |
| May 11, 2026 | $54.01 | $55.46 | $54.01 | $55.14 | +3.98% | 13,719,760 |
| May 8, 2026 | $53.91 | $54.25 | $52.99 | $53.03 | -1.69% | 12,962,030 |
| May 7, 2026 | $53.91 | $54.34 | $53.18 | $53.94 | -2.14% | 18,219,350 |
| May 6, 2026 | $55.52 | $56.69 | $54.74 | $55.12 | -7.11% | 20,697,290 |
| May 5, 2026 | $59.63 | $60.03 | $59.17 | $59.34 | -1.54% | 9,435,124 |
| May 4, 2026 | $59.25 | $60.39 | $58.70 | $60.27 | +2.66% | 10,361,570 |
| May 1, 2026 | $60.04 | $60.11 | $57.90 | $58.71 | -3.09% | 13,859,600 |
| Apr 30, 2026 | $59.59 | $60.75 | $58.93 | $60.58 | -0.30% | 12,990,350 |
| Apr 29, 2026 | $59.34 | $60.79 | $58.61 | $60.76 | +3.67% | 13,771,780 |
| Apr 28, 2026 | $58.10 | $59.00 | $57.92 | $58.61 | +2.34% | 12,734,570 |
| Apr 27, 2026 | $57.36 | $58.02 | $56.95 | $57.27 | +0.26% | 7,551,965 |
| Apr 24, 2026 | $57.60 | $57.75 | $56.52 | $57.12 | -1.23% | 7,851,207 |
| Apr 23, 2026 | $57.51 | $58.02 | $56.85 | $57.83 | +1.37% | 9,731,243 |
| Apr 22, 2026 | $56.61 | $57.11 | $56.20 | $57.05 | +1.28% | 9,488,316 |
| Apr 21, 2026 | $54.50 | $56.48 | $54.32 | $56.33 | +3.40% | 15,402,520 |
| Apr 20, 2026 | $54.12 | $54.96 | $53.87 | $54.48 | +1.28% | 11,503,630 |
| Apr 17, 2026 | $53.66 | $54.03 | $51.96 | $53.79 | -5.42% | 24,183,760 |
| Apr 16, 2026 | $56.18 | $57.06 | $55.61 | $56.87 | +1.86% | 10,022,420 |
| Apr 15, 2026 | $55.45 | $56.40 | $55.12 | $55.83 | +0.81% | 12,237,980 |
| Apr 14, 2026 | $56.92 | $57.00 | $55.10 | $55.38 | -4.62% | 16,461,840 |
| Apr 13, 2026 | $58.62 | $59.24 | $57.40 | $58.06 | +0.16% | 14,483,190 |
| Apr 10, 2026 | $58.04 | $58.82 | $57.63 | $57.97 | -0.96% | 10,476,680 |
| Apr 9, 2026 | $60.10 | $60.73 | $58.23 | $58.53 | -2.07% | 15,496,730 |
| Apr 8, 2026 | $57.17 | $59.98 | $56.25 | $59.77 | -5.04% | 25,788,980 |
| Apr 7, 2026 | $63.51 | $64.28 | $62.46 | $62.94 | -0.03% | 13,460,370 |
| Apr 6, 2026 | $62.89 | $63.34 | $62.18 | $62.96 | -0.02% | 11,676,400 |
| Apr 2, 2026 | $64.60 | $66.02 | $62.36 | $62.97 | +1.19% | 22,356,780 |
| Apr 1, 2026 | $64.08 | $65.57 | $61.17 | $62.23 | -4.26% | 28,329,540 |
| Mar 31, 2026 | $65.97 | $67.45 | $62.77 | $65.00 | -1.87% | 34,955,870 |
| Mar 30, 2026 | $65.62 | $67.05 | $65.62 | $66.24 | +1.41% | 23,021,620 |
| Mar 27, 2026 | $64.50 | $66.00 | $64.23 | $65.32 | +1.49% | 20,170,900 |
| Mar 26, 2026 | $62.35 | $64.44 | $62.14 | $64.36 | +4.06% | 20,658,940 |
| Mar 25, 2026 | $60.30 | $62.26 | $60.24 | $61.85 | +0.98% | 14,016,790 |
| Mar 24, 2026 | $60.78 | $62.11 | $60.60 | $61.25 | +1.56% | 14,732,620 |
| Mar 23, 2026 | $58.50 | $60.75 | $58.10 | $60.31 | -0.66% | 23,805,470 |
| Mar 20, 2026 | $59.68 | $61.37 | $59.63 | $60.71 | +1.90% | 25,484,480 |
| Mar 19, 2026 | $58.93 | $60.73 | $58.86 | $59.58 | +2.06% | 24,790,650 |
| Mar 18, 2026 | $58.24 | $58.82 | $57.95 | $58.38 | +1.13% | 16,104,990 |
| Mar 17, 2026 | $57.50 | $58.26 | $57.29 | $57.73 | +0.84% | 13,180,490 |
| Mar 16, 2026 | $57.34 | $57.99 | $56.71 | $57.25 | -1.09% | 15,133,130 |
| Mar 13, 2026 | $57.70 | $58.33 | $57.06 | $57.88 | -0.91% | 16,303,330 |
| Mar 12, 2026 | $56.80 | $59.15 | $56.42 | $58.41 | +5.09% | 39,396,640 |
| Mar 11, 2026 | $53.50 | $55.60 | $53.39 | $55.58 | +4.63% | 21,062,520 |
| Mar 10, 2026 | $53.25 | $54.00 | $52.05 | $53.12 | -3.45% | 24,601,510 |
| Mar 9, 2026 | $54.43 | $56.09 | $54.08 | $55.02 | +1.53% | 33,141,000 |
| Mar 6, 2026 | $54.20 | $55.17 | $53.30 | $54.19 | +1.78% | 30,455,690 |
| Mar 5, 2026 | $54.00 | $54.60 | $53.16 | $53.24 | -0.69% | 17,679,540 |
| Mar 4, 2026 | $52.38 | $53.85 | $52.37 | $53.61 | -0.13% | 15,074,310 |
| Mar 3, 2026 | $55.02 | $55.29 | $53.07 | $53.68 | -0.98% | 24,194,520 |
| Mar 2, 2026 | $56.34 | $56.34 | $53.32 | $54.21 | +2.13% | 32,590,380 |
| Feb 27, 2026 | $52.68 | $53.24 | $51.87 | $53.08 | +3.21% | 13,123,220 |
| Feb 26, 2026 | $50.30 | $51.98 | $49.81 | $51.43 | +0.96% | 11,334,400 |
| Feb 25, 2026 | $52.05 | $52.14 | $50.60 | $50.94 | -1.94% | 8,689,311 |
| Feb 24, 2026 | $52.34 | $52.49 | $51.07 | $51.95 | -0.92% | 9,470,811 |
| Feb 23, 2026 | $52.25 | $53.33 | $52.01 | $52.43 | +1.14% | 13,782,720 |
| Feb 20, 2026 | $51.42 | $52.21 | $50.60 | $51.84 | +0.60% | 16,536,750 |
| Feb 19, 2026 | $49.76 | $52.22 | $49.62 | $51.53 | +9.38% | 35,384,020 |
| Feb 18, 2026 | $46.54 | $47.43 | $46.26 | $47.11 | +2.55% | 14,138,670 |
| Feb 17, 2026 | $46.26 | $46.76 | $45.06 | $45.94 | -0.28% | 8,315,527 |
| Feb 13, 2026 | $45.30 | $46.53 | $45.27 | $46.07 | +1.28% | 8,621,486 |
| Feb 12, 2026 | $47.00 | $47.05 | $44.86 | $45.49 | -3.70% | 12,430,690 |
| Feb 11, 2026 | $47.00 | $47.69 | $46.83 | $47.24 | +2.10% | 11,948,480 |
| Feb 10, 2026 | $46.73 | $46.73 | $46.06 | $46.27 | -0.84% | 8,482,444 |
| Feb 9, 2026 | $46.25 | $46.81 | $45.97 | $46.66 | +0.76% | 6,827,824 |
| Feb 6, 2026 | $44.88 | $46.40 | $44.85 | $46.31 | +2.71% | 8,746,381 |
| Feb 5, 2026 | $45.75 | $46.04 | $44.52 | $45.09 | -3.43% | 11,951,460 |
| Feb 4, 2026 | $45.28 | $46.78 | $45.28 | $46.69 | +3.16% | 18,471,850 |
| Feb 3, 2026 | $43.99 | $45.37 | $43.31 | $45.26 | +3.33% | 11,361,420 |
| Feb 2, 2026 | $43.86 | $44.50 | $43.65 | $43.80 | -3.50% | 12,146,710 |
| Jan 30, 2026 | $45.24 | $45.50 | $44.34 | $45.39 | -0.07% | 11,482,360 |
| Jan 29, 2026 | $46.16 | $46.95 | $45.31 | $45.42 | +1.32% | 17,850,750 |
| Jan 28, 2026 | $45.00 | $45.18 | $44.39 | $44.83 | +0.63% | 9,806,248 |
| Jan 27, 2026 | $44.06 | $44.60 | $43.83 | $44.55 | +1.43% | 9,205,750 |
| Jan 26, 2026 | $44.65 | $44.79 | $43.61 | $43.92 | -0.41% | 10,221,670 |
| Jan 23, 2026 | $43.79 | $44.48 | $43.69 | $44.10 | +2.20% | 11,408,180 |
| Jan 22, 2026 | $43.14 | $43.33 | $42.35 | $43.15 | -0.83% | 8,623,186 |
| Jan 21, 2026 | $42.72 | $43.94 | $42.72 | $43.51 | +3.01% | 9,276,357 |
| Jan 20, 2026 | $42.77 | $42.93 | $42.05 | $42.24 | -1.08% | 9,322,322 |
| Jan 16, 2026 | $43.07 | $43.32 | $42.63 | $42.70 | -1.09% | 11,064,150 |
| Jan 15, 2026 | $43.53 | $43.91 | $42.80 | $43.17 | -2.59% | 14,135,360 |
| Jan 14, 2026 | $43.50 | $45.11 | $43.45 | $44.32 | +2.33% | 14,345,720 |
| Jan 13, 2026 | $43.34 | $44.15 | $43.05 | $43.31 | +1.38% | 14,046,380 |
| Jan 12, 2026 | $43.00 | $43.14 | $42.25 | $42.72 | -0.33% | 8,081,774 |
| Jan 9, 2026 | $43.60 | $43.86 | $42.68 | $42.86 | -0.86% | 10,168,010 |
| Jan 8, 2026 | $41.18 | $43.69 | $41.03 | $43.23 | +5.46% | 15,670,680 |
| Jan 7, 2026 | $41.41 | $41.68 | $40.73 | $40.99 | -1.80% | 10,700,800 |
| Jan 6, 2026 | $41.37 | $42.23 | $41.25 | $41.74 | +1.24% | 14,049,440 |
| Jan 5, 2026 | $43.04 | $43.20 | $40.39 | $41.23 | -2.71% | 20,512,300 |
| Jan 2, 2026 | $41.24 | $42.74 | $41.03 | $42.38 | +3.06% | 10,798,320 |
| Dec 31, 2025 | $41.46 | $41.50 | $40.99 | $41.12 | -0.82% | 6,963,236 |
| Dec 30, 2025 | $40.50 | $41.62 | $40.45 | $41.46 | +2.60% | 10,912,680 |
| Dec 29, 2025 | $40.09 | $40.43 | $39.90 | $40.41 | +1.41% | 10,977,360 |
| Dec 26, 2025 | $39.87 | $40.04 | $39.45 | $39.85 | -0.37% | 6,111,642 |
| Dec 24, 2025 | $40.10 | $40.23 | $39.94 | $40.00 | -0.25% | 3,613,582 |
| Dec 23, 2025 | $40.30 | $40.44 | $39.72 | $40.10 | -0.42% | 7,796,413 |
| Dec 22, 2025 | $39.91 | $40.47 | $39.83 | $40.27 | +1.64% | 10,171,960 |
| Dec 19, 2025 | $39.75 | $40.23 | $39.57 | $39.62 | -0.28% | 14,408,160 |
| Dec 18, 2025 | $40.54 | $40.54 | $39.54 | $39.73 | -2.22% | 9,025,714 |
| Dec 17, 2025 | $39.31 | $40.88 | $39.26 | $40.63 | +4.39% | 13,941,370 |
| Dec 16, 2025 | $39.79 | $39.83 | $38.80 | $38.92 | -3.16% | 13,132,410 |
| Dec 15, 2025 | $41.02 | $41.04 | $39.77 | $40.19 | -2.14% | 11,340,890 |
| Dec 12, 2025 | $41.35 | $41.52 | $40.91 | $41.07 | -0.32% | 6,832,740 |
| Dec 11, 2025 | $41.10 | $41.64 | $40.90 | $41.20 | -1.32% | 8,317,150 |
| Dec 10, 2025 | $41.49 | $41.78 | $41.17 | $41.75 | +0.48% | 9,376,793 |
| Dec 9, 2025 | $41.15 | $41.78 | $41.04 | $41.55 | +0.46% | 7,143,519 |
| Dec 8, 2025 | $41.85 | $42.11 | $41.19 | $41.36 | -2.52% | 12,415,620 |
| Dec 5, 2025 | $42.56 | $43.21 | $42.39 | $42.43 | -0.56% | 10,015,030 |
| Dec 4, 2025 | $42.50 | $42.73 | $42.30 | $42.67 | +0.52% | 4,929,852 |
| Dec 3, 2025 | $42.29 | $42.90 | $42.26 | $42.45 | +1.12% | 7,062,942 |
| Dec 2, 2025 | $42.23 | $42.23 | $41.41 | $41.98 | -0.85% | 7,984,707 |
| Dec 1, 2025 | $41.83 | $42.74 | $41.79 | $42.34 | +0.81% | 7,506,296 |
| Nov 28, 2025 | $41.42 | $42.33 | $41.39 | $42.00 | +1.40% | 4,155,459 |
| Nov 26, 2025 | $41.39 | $42.01 | $41.33 | $41.42 | +0.02% | 7,116,381 |
| Nov 25, 2025 | $41.21 | $41.53 | $40.85 | $41.41 | -0.05% | 7,738,532 |
| Nov 24, 2025 | $41.40 | $41.60 | $40.62 | $41.43 | -0.02% | 8,834,372 |
| Nov 21, 2025 | $41.01 | $41.54 | $40.40 | $41.44 | +0.56% | 9,210,583 |
| Nov 20, 2025 | $41.77 | $42.61 | $41.17 | $41.21 | -0.58% | 9,657,720 |
| Nov 19, 2025 | $41.54 | $41.77 | $40.94 | $41.45 | -2.52% | 7,098,155 |
| Nov 18, 2025 | $41.50 | $42.66 | $41.20 | $42.52 | +1.99% | 7,963,240 |
| Nov 17, 2025 | $42.54 | $42.67 | $41.62 | $41.69 | -2.50% | 8,093,918 |
| Nov 14, 2025 | $42.03 | $43.09 | $41.92 | $42.76 | +1.76% | 8,617,291 |
| Nov 13, 2025 | $42.16 | $42.45 | $41.67 | $42.02 | +0.21% | 8,678,794 |
| Nov 12, 2025 | $41.35 | $42.15 | $41.34 | $41.93 | +0.19% | 10,927,180 |
| Nov 11, 2025 | $42.42 | $43.42 | $41.80 | $41.85 | +0.12% | 18,086,690 |
| Nov 10, 2025 | $41.62 | $41.82 | $40.89 | $41.80 | +1.19% | 11,909,220 |
| Nov 7, 2025 | $40.41 | $41.32 | $40.31 | $41.31 | +2.51% | 10,788,460 |
| Nov 6, 2025 | $40.00 | $40.68 | $39.83 | $40.30 | +1.38% | 9,987,553 |
| Nov 5, 2025 | $40.08 | $40.43 | $39.75 | $39.75 | -0.82% | 8,251,322 |
| Nov 4, 2025 | $40.22 | $40.29 | $39.75 | $40.08 | -2.05% | 7,720,904 |
| Nov 3, 2025 | $41.05 | $41.10 | $40.32 | $40.92 | -0.68% | 7,293,360 |
| Oct 31, 2025 | $40.80 | $41.35 | $40.65 | $41.20 | +1.23% | 7,211,588 |
| Oct 30, 2025 | $40.32 | $41.33 | $40.09 | $40.70 | +0.30% | 9,556,041 |
| Oct 29, 2025 | $40.80 | $41.12 | $40.47 | $40.58 | -0.61% | 10,870,060 |
| Oct 28, 2025 | $42.00 | $42.11 | $40.81 | $40.83 | -3.48% | 13,300,100 |
| Oct 27, 2025 | $42.85 | $42.96 | $42.11 | $42.30 | -0.63% | 7,546,353 |
| Oct 24, 2025 | $43.00 | $43.18 | $42.53 | $42.57 | -0.72% | 7,213,344 |
| Oct 23, 2025 | $43.14 | $43.35 | $42.72 | $42.88 | +2.76% | 13,814,630 |
| Oct 22, 2025 | $41.22 | $41.86 | $40.90 | $41.73 | +2.00% | 11,053,050 |
| Oct 21, 2025 | $41.00 | $41.35 | $40.62 | $40.91 | -0.29% | 8,563,785 |
| Oct 20, 2025 | $40.96 | $41.46 | $40.84 | $41.03 | – | 8,810,963 |
Seasonality
OXY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 3.2% | 0.5% | 1.4% | -1.9% | 4.6% | 1.3% | -2.9% | -1.6% | -0.9% | 7.2% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 10.4% | 16.9% | 23.0% | -6.8% | -6.5% | -13.8% | 17.5% | 5.4% | -7.7% | 15.7% | ||
| 2025 | -5.6% | 4.7% | 1.6% | -20.2% | 3.5% | 3.6% | 4.6% | 8.4% | -0.2% | -12.8% | 1.9% | -1.5% |
| 2024 | -3.6% | 5.3% | 7.6% | 1.8% | -5.5% | 1.2% | -3.5% | -6.3% | -9.2% | -2.8% | 0.9% | -1.9% |
| 2023 | 2.9% | -9.6% | 6.9% | -1.4% | -6.3% | 2.3% | 7.4% | -0.5% | 3.6% | -4.7% | -4.3% | 1.3% |
| 2022 | 29.9% | 16.1% | 30.1% | -2.9% | 25.8% | -14.9% | 11.7% | 8.0% | -13.3% | 18.1% | -4.3% | -9.2% |
| 2021 | 15.9% | 32.7% | 0.1% | -4.7% | 2.4% | 20.5% | -16.5% | -1.6% | 15.2% | 13.4% | -11.6% | -2.2% |
| 2020 | -3.6% | -17.6% | -63.6% | 43.4% | -22.0% | 41.4% | -14.0% | -19.1% | -21.4% | -8.8% | 72.6% | 9.9% |
| 2019 | 8.8% | -0.9% | 1.3% | -11.1% | -15.5% | 2.7% | 2.1% | -15.3% | 4.1% | -8.9% | -4.8% | 9.1% |
| 2018 | 1.8% | -12.5% | 0.2% | 18.9% | 9.0% | 0.3% | 0.3% | -4.8% | 3.9% | -18.4% | 4.8% | -11.6% |
| 2017 | -4.9% | -3.3% | -2.2% | -2.9% | -4.2% | 2.9% | 3.4% | -3.6% | 8.9% | 0.6% | 9.2% | 5.7% |