Occidental Petroleum Stock Price History
NYSE: OXYEnergyOil & Gas ProductionUSD
60.11-0.17 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OXY price history at a glance
The price history for Occidental Petroleum (OXY) on this page begins on December 28, 1981, when the stock closed at $11.50; it most recently closed at $60.11 on October 5, 2026. The highest price in this record is $112.95, reached on May 2, 2011; the latest close is 46.8% below that peak. Across the 44 complete calendar years in the table, OXY finished higher in 26 and lower in 18. Its best year was 2022 (+117.3%) and its worst was 2020 (-60.3%).
Over roughly 45 years the share price changed +422.8%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, OXY has gained 35.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $112.95
- Date of high
- May 2, 2011
- Low since 1981
- $7.01
- Date of low
- Mar 1, 1999
- 52-week high
- $67.45
- 52-week low
- $38.80
- Last close
- $60.11
OXY returns
1 week
+3.50%
1 month
-1.94%
3 months
+13.65%
6 months
+3.69%
Year to date
+46.18%
1 year
+35.02%
3 years
-6.62%
5 years
+89.86%
OXY price return, excluding dividends.
OXY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.11 | +41.84% |
| 2025 | 42.38 | -16.10% |
| 2024 | 50.51 | -15.41% |
| 2023 | 59.71 | -5.21% |
| 2022 | 62.99 | +117.28% |
| 2021 | 28.99 | +67.48% |
| 2020 | 17.31 | -60.31% |
| 2019 | 43.61 | -31.01% |
| 2018 | 63.21 | -14.19% |
| 2017 | 73.66 | +3.41% |
| 2016 | 71.23 | +5.53% |
| 2015 | 67.50 | -16.17% |
| 2014 | 80.51 | -10.14% |
| 2013 | 89.60 | +17.13% |
| 2012 | 76.49 | -14.79% |
| 2011 | 89.77 | -4.49% |
| 2010 | 93.99 | +20.59% |
| 2009 | 77.94 | +30.87% |
| 2008 | 59.55 | -20.06% |
| 2007 | 74.50 | +59.25% |
| 2006 | 46.78 | +22.26% |
| 2005 | 38.27 | +36.87% |
| 2004 | 27.96 | +38.82% |
| 2003 | 20.14 | +44.27% |
| 2002 | 13.96 | +9.51% |
| 2001 | 12.75 | +9.73% |
| 2000 | 11.62 | +12.14% |
| 1999 | 10.36 | +28.15% |
| 1998 | 8.08 | -42.06% |
| 1997 | 13.95 | +23.28% |
| 1996 | 11.32 | +10.53% |
| 1995 | 10.24 | +11.04% |
| 1994 | 9.22 | +13.24% |
| 1993 | 8.14 | 0.00% |
| 1992 | 8.14 | -9.93% |
| 1991 | 9.04 | +1.34% |
| 1990 | 8.92 | -37.13% |
| 1989 | 14.19 | +16.75% |
| 1988 | 12.16 | +4.10% |
| 1987 | 11.68 | -14.47% |
| 1986 | 13.65 | -8.43% |
| 1985 | 14.91 | +24.50% |
| 1984 | 11.98 | +0.50% |
| 1983 | 11.92 | +25.95% |
| 1982 | 9.46 | -17.71% |
| 1981* | 11.50 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
OXY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.91 | 60.93 | 59.79 | 60.11 | -0.28% | |
| 59.63 | 60.30 | 59.25 | 60.28 | +3.56% | |
| 58.70 | 59.20 | 57.73 | 58.21 | -0.21% | |
| 57.53 | 58.92 | 57.52 | 58.33 | +0.03% | |
| 57.91 | 59.32 | 57.31 | 58.31 | +0.40% | |
| 56.91 | 58.16 | 56.81 | 58.08 | +0.41% | |
| 55.70 | 57.90 | 55.50 | 57.84 | +4.56% | |
| 55.10 | 55.66 | 54.77 | 55.32 | +0.69% | |
| 55.02 | 55.67 | 54.76 | 54.94 | -2.07% | |
| 57.46 | 57.56 | 56.00 | 56.10 | -1.34% | |
| 57.08 | 57.44 | 56.58 | 56.86 | -2.05% | |
| 58.12 | 58.76 | 57.53 | 58.05 | +1.20% | |
| 56.97 | 57.94 | 56.50 | 57.36 | +1.86% | |
| 56.55 | 57.36 | 56.18 | 56.31 | -1.64% | |
| 58.07 | 58.29 | 57.00 | 57.25 | -2.70% | |
| 59.05 | 59.41 | 58.69 | 58.84 | -0.76% | |
| 58.67 | 59.47 | 58.51 | 59.29 | -0.12% | |
| 62.40 | 62.46 | 59.31 | 59.36 | -6.55% | |
| 62.11 | 63.77 | 62.11 | 63.52 | +2.82% | |
| 62.54 | 62.98 | 61.39 | 61.78 | +0.52% | |
| 61.04 | 61.49 | 60.50 | 61.46 | +0.49% | |
| 62.09 | 62.24 | 60.19 | 61.16 | -0.23% | |
| 61.67 | 62.21 | 61.21 | 61.30 | +1.07% | |
| 61.06 | 62.03 | 60.35 | 60.65 | +1.02% | |
| 60.12 | 60.38 | 59.35 | 60.04 | -0.94% | |
| 60.97 | 61.33 | 60.51 | 60.61 | -0.49% | |
| 60.44 | 61.14 | 60.14 | 60.91 | -0.07% | |
| 61.10 | 61.23 | 60.05 | 60.95 | +1.28% | |
| 60.35 | 60.95 | 59.37 | 60.18 | +1.83% | |
| 59.26 | 59.48 | 58.67 | 59.10 | -0.12% | |
| 58.56 | 59.59 | 58.13 | 59.17 | +0.94% | |
| 57.75 | 58.98 | 57.54 | 58.62 | +0.36% | |
| 59.07 | 59.36 | 58.37 | 58.41 | -2.83% | |
| 61.00 | 61.23 | 59.39 | 60.11 | -1.94% | |
| 61.54 | 61.78 | 61.20 | 61.30 | -0.36% | |
| 61.00 | 62.15 | 60.94 | 61.52 | +2.38% | |
| 60.02 | 60.83 | 59.75 | 60.09 | +0.48% | |
| 59.97 | 60.16 | 59.04 | 59.80 | +1.29% | |
| 58.51 | 59.14 | 58.06 | 59.04 | +1.17% | |
| 58.13 | 58.94 | 57.83 | 58.36 | +1.14% | |
| 57.74 | 58.07 | 57.18 | 57.70 | -1.45% | |
| 58.50 | 58.87 | 58.26 | 58.55 | -0.86% | |
| 58.48 | 59.55 | 58.39 | 59.06 | +0.70% | |
| 56.62 | 58.73 | 56.60 | 58.65 | +4.90% | |
| 55.75 | 56.45 | 55.13 | 55.91 | -0.23% | |
| 56.43 | 57.35 | 55.82 | 56.04 | +4.14% | |
| 55.49 | 55.59 | 53.66 | 53.81 | -2.32% | |
| 54.30 | 55.37 | 53.76 | 55.09 | -0.69% | |
| 55.64 | 56.13 | 54.86 | 55.47 | -2.80% | |
| 56.00 | 57.10 | 55.55 | 57.07 | +2.00% | |
| 55.04 | 55.98 | 54.73 | 55.95 | -0.14% | |
| 55.73 | 56.32 | 55.33 | 56.03 | +3.89% | |
| 55.00 | 55.43 | 53.75 | 53.93 | -1.82% | |
| 55.54 | 56.49 | 54.91 | 54.93 | -4.14% | |
| 57.30 | 57.93 | 56.83 | 57.30 | -0.52% | |
| 58.64 | 58.99 | 57.50 | 57.60 | +0.17% | |
| 57.47 | 57.82 | 57.09 | 57.50 | +1.77% | |
| 55.54 | 56.50 | 55.36 | 56.50 | +2.37% | |
| 54.21 | 55.67 | 54.00 | 55.19 | +0.60% | |
| 54.65 | 55.17 | 54.01 | 54.86 | +2.26% | |
| 53.91 | 54.20 | 53.53 | 53.65 | -0.22% | |
| 54.56 | 54.66 | 52.95 | 53.77 | -1.47% | |
| 55.00 | 55.49 | 53.81 | 54.57 | -0.44% | |
| 54.09 | 55.11 | 53.45 | 54.81 | +3.63% | |
| 52.53 | 53.06 | 51.87 | 52.89 | +1.13% | |
| 52.87 | 52.94 | 52.00 | 52.30 | -2.41% | |
| 52.90 | 54.89 | 52.47 | 53.59 | +3.70% | |
| 49.41 | 51.88 | 49.39 | 51.68 | +5.88% | |
| 48.71 | 49.27 | 48.69 | 48.81 | -0.20% | |
| 48.44 | 48.97 | 48.27 | 48.91 | +2.02% | |
| 48.38 | 48.72 | 47.77 | 47.94 | -1.30% | |
| 49.18 | 49.72 | 48.55 | 48.57 | -1.06% | |
| 50.01 | 50.41 | 49.05 | 49.09 | -1.80% | |
| 50.94 | 51.07 | 49.85 | 49.99 | -2.38% | |
| 51.09 | 51.75 | 50.44 | 51.21 | +0.23% | |
| 51.00 | 51.38 | 50.30 | 51.09 | -2.18% | |
| 52.10 | 52.58 | 51.66 | 52.23 | +0.44% | |
| 52.03 | 52.28 | 51.11 | 52.00 | +0.35% | |
| 52.40 | 52.42 | 51.19 | 51.82 | -2.30% | |
| 53.48 | 54.00 | 52.83 | 53.04 | -1.17% | |
| 53.70 | 54.17 | 53.40 | 53.67 | -1.45% | |
| 53.45 | 54.98 | 53.11 | 54.46 | -3.68% | |
| 54.74 | 57.32 | 54.60 | 56.54 | +1.93% | |
| 57.51 | 58.20 | 55.46 | 55.47 | -2.85% | |
| 56.97 | 58.46 | 56.65 | 57.10 | +0.97% | |
| 56.92 | 57.07 | 55.61 | 56.55 | -1.62% | |
| 57.41 | 58.16 | 57.18 | 57.48 | +0.97% | |
| 58.80 | 58.89 | 56.85 | 56.93 | -2.97% | |
| 58.65 | 58.95 | 58.13 | 58.67 | -1.63% | |
| 59.52 | 60.50 | 59.12 | 59.64 | +0.93% | |
| 58.01 | 59.41 | 57.83 | 59.09 | +0.29% | |
| 57.94 | 59.89 | 57.86 | 58.92 | +4.04% | |
| 57.05 | 57.05 | 56.03 | 56.63 | -1.20% | |
| 57.74 | 58.21 | 56.97 | 57.32 | +0.76% | |
| 56.60 | 57.91 | 55.70 | 56.89 | -0.99% | |
| 58.40 | 59.10 | 57.46 | 57.46 | -2.30% | |
| 58.69 | 59.17 | 58.07 | 58.81 | -0.03% | |
| 60.65 | 60.84 | 58.02 | 58.83 | -0.07% | |
| 60.50 | 61.24 | 58.83 | 58.87 | -3.01% | |
| 60.13 | 60.94 | 59.63 | 60.70 | +1.68% | |
| 58.90 | 60.25 | 58.32 | 59.70 | +0.13% | |
| 57.93 | 59.70 | 57.56 | 59.62 | +4.89% | |
| 56.00 | 57.27 | 55.85 | 56.84 | +1.17% | |
| 56.22 | 56.36 | 55.47 | 56.18 | -0.16% | |
| 55.80 | 56.43 | 55.17 | 56.27 | +2.05% | |
| 54.01 | 55.46 | 54.01 | 55.14 | +3.98% | |
| 53.91 | 54.25 | 52.99 | 53.03 | -1.69% | |
| 53.91 | 54.34 | 53.18 | 53.94 | -2.14% | |
| 55.52 | 56.69 | 54.74 | 55.12 | -7.11% | |
| 59.63 | 60.03 | 59.17 | 59.34 | -1.54% | |
| 59.25 | 60.39 | 58.70 | 60.27 | +2.66% | |
| 60.04 | 60.11 | 57.90 | 58.71 | -3.09% | |
| 59.59 | 60.75 | 58.93 | 60.58 | -0.30% | |
| 59.34 | 60.79 | 58.61 | 60.76 | +3.67% | |
| 58.10 | 59.00 | 57.92 | 58.61 | +2.34% | |
| 57.36 | 58.02 | 56.95 | 57.27 | +0.26% | |
| 57.60 | 57.75 | 56.52 | 57.12 | -1.23% | |
| 57.51 | 58.02 | 56.85 | 57.83 | +1.37% | |
| 56.61 | 57.11 | 56.20 | 57.05 | +1.28% | |
| 54.50 | 56.48 | 54.32 | 56.33 | +3.40% | |
| 54.12 | 54.96 | 53.87 | 54.48 | +1.28% | |
| 53.66 | 54.03 | 51.96 | 53.79 | -5.42% | |
| 56.18 | 57.06 | 55.61 | 56.87 | +1.86% | |
| 55.45 | 56.40 | 55.12 | 55.83 | +0.81% | |
| 56.92 | 57.00 | 55.10 | 55.38 | -4.62% | |
| 58.62 | 59.24 | 57.40 | 58.06 | +0.16% | |
| 58.04 | 58.82 | 57.63 | 57.97 | -0.96% | |
| 60.10 | 60.73 | 58.23 | 58.53 | -2.07% | |
| 57.17 | 59.98 | 56.25 | 59.77 | -5.04% | |
| 63.51 | 64.28 | 62.46 | 62.94 | -0.03% | |
| 62.89 | 63.34 | 62.18 | 62.96 | -0.02% | |
| 64.60 | 66.02 | 62.36 | 62.97 | +1.19% | |
| 64.08 | 65.57 | 61.17 | 62.23 | -4.26% | |
| 65.97 | 67.45 | 62.77 | 65.00 | -1.87% | |
| 65.62 | 67.05 | 65.62 | 66.24 | +1.41% | |
| 64.50 | 66.00 | 64.23 | 65.32 | +1.49% | |
| 62.35 | 64.44 | 62.14 | 64.36 | +4.06% | |
| 60.30 | 62.26 | 60.24 | 61.85 | +0.98% | |
| 60.78 | 62.11 | 60.60 | 61.25 | +1.56% | |
| 58.50 | 60.75 | 58.10 | 60.31 | -0.66% | |
| 59.68 | 61.37 | 59.63 | 60.71 | +1.90% | |
| 58.93 | 60.73 | 58.86 | 59.58 | +2.06% | |
| 58.24 | 58.82 | 57.95 | 58.38 | +1.13% | |
| 57.50 | 58.26 | 57.29 | 57.73 | +0.84% | |
| 57.34 | 57.99 | 56.71 | 57.25 | -1.09% | |
| 57.70 | 58.33 | 57.06 | 57.88 | -0.91% | |
| 56.80 | 59.15 | 56.42 | 58.41 | +5.09% | |
| 53.50 | 55.60 | 53.39 | 55.58 | +4.63% | |
| 53.25 | 54.00 | 52.05 | 53.12 | -3.45% | |
| 54.43 | 56.09 | 54.08 | 55.02 | +1.53% | |
| 54.20 | 55.17 | 53.30 | 54.19 | +1.78% | |
| 54.00 | 54.60 | 53.16 | 53.24 | -0.69% | |
| 52.38 | 53.85 | 52.37 | 53.61 | -0.13% | |
| 55.02 | 55.29 | 53.07 | 53.68 | -0.98% | |
| 56.34 | 56.34 | 53.32 | 54.21 | +2.13% | |
| 52.68 | 53.24 | 51.87 | 53.08 | +3.21% | |
| 50.30 | 51.98 | 49.81 | 51.43 | +0.96% | |
| 52.05 | 52.14 | 50.60 | 50.94 | -1.94% | |
| 52.34 | 52.49 | 51.07 | 51.95 | -0.92% | |
| 52.25 | 53.33 | 52.01 | 52.43 | +1.14% | |
| 51.42 | 52.21 | 50.60 | 51.84 | +0.60% | |
| 49.76 | 52.22 | 49.62 | 51.53 | +9.38% | |
| 46.54 | 47.43 | 46.26 | 47.11 | +2.55% | |
| 46.26 | 46.76 | 45.06 | 45.94 | -0.28% | |
| 45.30 | 46.53 | 45.27 | 46.07 | +1.28% | |
| 47.00 | 47.05 | 44.86 | 45.49 | -3.70% | |
| 47.00 | 47.69 | 46.83 | 47.24 | +2.10% | |
| 46.73 | 46.73 | 46.06 | 46.27 | -0.84% | |
| 46.25 | 46.81 | 45.97 | 46.66 | +0.76% | |
| 44.88 | 46.40 | 44.85 | 46.31 | +2.71% | |
| 45.75 | 46.04 | 44.52 | 45.09 | -3.43% | |
| 45.28 | 46.78 | 45.28 | 46.69 | +3.16% | |
| 43.99 | 45.37 | 43.31 | 45.26 | +3.33% | |
| 43.86 | 44.50 | 43.65 | 43.80 | -3.50% | |
| 45.24 | 45.50 | 44.34 | 45.39 | -0.07% | |
| 46.16 | 46.95 | 45.31 | 45.42 | +1.32% | |
| 45.00 | 45.18 | 44.39 | 44.83 | +0.63% | |
| 44.06 | 44.60 | 43.83 | 44.55 | +1.43% | |
| 44.65 | 44.79 | 43.61 | 43.92 | -0.41% | |
| 43.79 | 44.48 | 43.69 | 44.10 | +2.20% | |
| 43.14 | 43.33 | 42.35 | 43.15 | -0.83% | |
| 42.72 | 43.94 | 42.72 | 43.51 | +3.01% | |
| 42.77 | 42.93 | 42.05 | 42.24 | -1.08% | |
| 43.07 | 43.32 | 42.63 | 42.70 | -1.09% | |
| 43.53 | 43.91 | 42.80 | 43.17 | -2.59% | |
| 43.50 | 45.11 | 43.45 | 44.32 | +2.33% | |
| 43.34 | 44.15 | 43.05 | 43.31 | +1.38% | |
| 43.00 | 43.14 | 42.25 | 42.72 | -0.33% | |
| 43.60 | 43.86 | 42.68 | 42.86 | -0.86% | |
| 41.18 | 43.69 | 41.03 | 43.23 | +5.46% | |
| 41.41 | 41.68 | 40.73 | 40.99 | -1.80% | |
| 41.37 | 42.23 | 41.25 | 41.74 | +1.24% | |
| 43.04 | 43.20 | 40.39 | 41.23 | -2.71% | |
| 41.24 | 42.74 | 41.03 | 42.38 | +3.06% | |
| 41.46 | 41.50 | 40.99 | 41.12 | -0.82% | |
| 40.50 | 41.62 | 40.45 | 41.46 | +2.60% | |
| 40.09 | 40.43 | 39.90 | 40.41 | +1.41% | |
| 39.87 | 40.04 | 39.45 | 39.85 | -0.37% | |
| 40.10 | 40.23 | 39.94 | 40.00 | -0.25% | |
| 40.30 | 40.44 | 39.72 | 40.10 | -0.42% | |
| 39.91 | 40.47 | 39.83 | 40.27 | +1.64% | |
| 39.75 | 40.23 | 39.57 | 39.62 | -0.28% | |
| 40.54 | 40.54 | 39.54 | 39.73 | -2.22% | |
| 39.31 | 40.88 | 39.26 | 40.63 | +4.39% | |
| 39.79 | 39.83 | 38.80 | 38.92 | -3.16% | |
| 41.02 | 41.04 | 39.77 | 40.19 | -2.14% | |
| 41.35 | 41.52 | 40.91 | 41.07 | -0.32% | |
| 41.10 | 41.64 | 40.90 | 41.20 | -1.32% | |
| 41.49 | 41.78 | 41.17 | 41.75 | +0.48% | |
| 41.15 | 41.78 | 41.04 | 41.55 | +0.46% | |
| 41.85 | 42.11 | 41.19 | 41.36 | -2.52% | |
| 42.56 | 43.21 | 42.39 | 42.43 | -0.56% | |
| 42.50 | 42.73 | 42.30 | 42.67 | +0.52% | |
| 42.29 | 42.90 | 42.26 | 42.45 | +1.12% | |
| 42.23 | 42.23 | 41.41 | 41.98 | -0.85% | |
| 41.83 | 42.74 | 41.79 | 42.34 | +0.81% | |
| 41.42 | 42.33 | 41.39 | 42.00 | +1.40% | |
| 41.39 | 42.01 | 41.33 | 41.42 | +0.02% | |
| 41.21 | 41.53 | 40.85 | 41.41 | -0.05% | |
| 41.40 | 41.60 | 40.62 | 41.43 | -0.02% | |
| 41.01 | 41.54 | 40.40 | 41.44 | +0.56% | |
| 41.77 | 42.61 | 41.17 | 41.21 | -0.58% | |
| 41.54 | 41.77 | 40.94 | 41.45 | -2.52% | |
| 41.50 | 42.66 | 41.20 | 42.52 | +1.99% | |
| 42.54 | 42.67 | 41.62 | 41.69 | -2.50% | |
| 42.03 | 43.09 | 41.92 | 42.76 | +1.76% | |
| 42.16 | 42.45 | 41.67 | 42.02 | +0.21% | |
| 41.35 | 42.15 | 41.34 | 41.93 | +0.19% | |
| 42.42 | 43.42 | 41.80 | 41.85 | +0.12% | |
| 41.62 | 41.82 | 40.89 | 41.80 | +1.19% | |
| 40.41 | 41.32 | 40.31 | 41.31 | +2.51% | |
| 40.00 | 40.68 | 39.83 | 40.30 | +1.38% | |
| 40.08 | 40.43 | 39.75 | 39.75 | -0.82% | |
| 40.22 | 40.29 | 39.75 | 40.08 | -2.05% | |
| 41.05 | 41.10 | 40.32 | 40.92 | -0.68% | |
| 40.80 | 41.35 | 40.65 | 41.20 | +1.23% | |
| 40.32 | 41.33 | 40.09 | 40.70 | +0.30% | |
| 40.80 | 41.12 | 40.47 | 40.58 | -0.61% | |
| 42.00 | 42.11 | 40.81 | 40.83 | -3.48% | |
| 42.85 | 42.96 | 42.11 | 42.30 | -0.63% | |
| 43.00 | 43.18 | 42.53 | 42.57 | -0.72% | |
| 43.14 | 43.35 | 42.72 | 42.88 | +2.76% | |
| 41.22 | 41.86 | 40.90 | 41.73 | +2.00% | |
| 41.00 | 41.35 | 40.62 | 40.91 | -0.29% | |
| 40.96 | 41.46 | 40.84 | 41.03 | +0.32% | |
| 40.80 | 41.07 | 40.52 | 40.90 | -0.34% | |
| 41.99 | 42.09 | 40.51 | 41.04 | -2.01% | |
| 42.50 | 42.57 | 41.64 | 41.88 | -0.95% | |
| 41.94 | 42.53 | 41.52 | 42.28 | -0.33% | |
| 42.87 | 42.87 | 42.13 | 42.42 | +0.64% | |
| 44.12 | 44.13 | 42.15 | 42.15 | -5.32% | |
| 45.36 | 45.74 | 44.40 | 44.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OXY chart for longer ranges.