NYSE:OXY | Historical Stock Price | OCCIDENTAL PETROLEUM CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.88$16.33$38.73$91.89$217.97$517.081981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.31$113.6115,193,600——
2020-12-30$17.91$117.5416,517,200——
2020-12-29$17.24$113.1518,074,000——
2020-12-28$17.40$114.2014,617,500——
2020-12-24$17.67$115.979,203,900——
2020-12-23$17.89$117.4124,012,800——
2020-12-22$16.92$111.0521,507,600——
2020-12-21$17.47$114.6629,666,900——
2020-12-18$18.52$121.5538,206,600——
2020-12-17$19.18$125.8817,630,800——
2020-12-16$19.45$127.6517,050,800——
2020-12-15$19.84$130.2126,858,600——
2020-12-14$19.17$125.8136,149,200——
2020-12-11$20.89$137.1030,941,000——
2020-12-10$21.31$139.8652,292,600——
2020-12-09$19.39$127.2644,634,800——
2020-12-08$19.13$125.4832,923,800——
2020-12-07$18.19$119.3232,247,800——
2020-12-04$18.59$121.9452,874,500——
2020-12-03$16.39$107.5126,614,800——
2020-12-02$15.89$104.2333,045,500——
2020-12-01$15.13$99.2531,278,000——
2020-11-30$15.76$103.3831,056,400——
2020-11-27$16.56$108.6313,272,500——
2020-11-25$16.72$109.6829,706,200——
2020-11-24$16.78$110.0754,355,000——
2020-11-23$15.76$103.3844,957,100——
2020-11-20$13.49$88.4920,175,000——
2020-11-19$13.36$87.6420,162,700——
2020-11-18$12.87$84.4229,659,900——
2020-11-17$12.99$85.2118,665,700——
2020-11-16$12.70$83.3124,354,800——
2020-11-13$11.80$77.4016,880,400——
2020-11-12$11.31$74.1919,566,200——
2020-11-11$11.90$78.0628,596,700——
2020-11-10$12.38$81.2131,413,900——
2020-11-09$12.23$80.2260,444,800——
2020-11-06$10.01$65.6621,645,300——
2020-11-05$10.47$68.6835,111,200——
2020-11-04$9.81$64.3522,377,000——
2020-11-03$9.69$63.5619,259,100——
2020-11-02$9.65$63.3028,544,100——
2020-10-30$9.13$59.8923,078,900——
2020-10-29$9.13$59.8928,731,900——
2020-10-28$8.88$58.2530,986,800——
2020-10-27$9.27$60.8120,727,700——
2020-10-26$9.46$62.0526,754,800——
2020-10-23$10.02$65.7319,872,400——
2020-10-22$10.17$66.7125,219,200——
2020-10-21$9.66$63.3722,783,400——
2020-10-20$10.07$66.0517,400,100——
2020-10-19$9.82$64.4122,074,700——
2020-10-16$10.09$66.1919,244,700——
2020-10-15$10.61$69.6018,906,900——
2020-10-14$10.45$68.5520,091,000——
2020-10-13$10.52$69.0115,524,300——
2020-10-12$10.81$70.9118,540,200——
2020-10-09$10.82$70.9726,633,400——
2020-10-08$11.18$73.3427,490,300——
2020-10-07$10.28$67.4317,454,800——
2020-10-06$10.13$66.4529,493,800——
2020-10-05$10.51$68.9424,671,000——
2020-10-02$9.87$64.7428,572,300——
2020-10-01$9.68$63.5032,990,300——
2020-09-30$10.01$65.6623,364,000——
2020-09-29$9.99$65.5329,525,300——
2020-09-28$10.34$67.8322,622,600——
2020-09-25$10.22$67.0430,812,500——
2020-09-24$10.64$69.7922,870,400——
2020-09-23$10.41$68.2824,502,800——
2020-09-22$11.08$72.6817,454,800——
2020-09-21$11.29$74.0623,028,100——
2020-09-18$11.65$76.4240,722,900——
2020-09-17$11.86$77.8027,860,600——
2020-09-16$11.64$76.3553,161,800——
2020-09-15$10.71$70.2534,684,800——
2020-09-14$10.17$66.7125,198,900——
2020-09-11$10.22$66.9735,175,700——
2020-09-10$10.19$66.7843,466,300——
2020-09-09$11.07$72.5422,103,500——
2020-09-08$11.06$72.4836,644,800——
2020-09-04$12.25$80.2822,767,800——
2020-09-03$12.59$82.5026,076,900——
2020-09-02$12.40$81.2619,131,800——
2020-09-01$12.48$81.7822,914,400——
2020-08-31$12.74$83.4917,913,800——
2020-08-28$13.13$86.0414,105,800——
2020-08-27$13.04$85.4520,130,100——
2020-08-26$12.96$84.9319,787,700——
2020-08-25$13.51$88.5316,296,300——
2020-08-24$13.62$89.2518,722,900——
2020-08-21$13.16$86.2422,666,000——
2020-08-20$13.40$87.8121,869,700——
2020-08-19$13.82$90.5618,143,400——
2020-08-18$13.95$91.4216,758,400——
2020-08-17$13.91$91.1531,108,800——
2020-08-14$14.64$95.9421,267,200——
2020-08-13$14.60$95.6828,459,100——
2020-08-12$14.92$97.7731,774,800——
2020-08-11$15.16$99.3541,894,000——
2020-08-10$16.48$108.0026,718,500——
2020-08-07$15.45$101.2520,961,300——
2020-08-06$15.45$101.2518,745,100——
2020-08-05$15.94$104.4624,570,500——
2020-08-04$15.74$103.1521,703,200——
2020-08-03$15.25$99.9422,888,000——
2020-07-31$15.74$103.1515,439,000——
2020-07-30$15.77$103.3429,336,400——
2020-07-29$17.03$111.6016,384,000——
2020-07-28$16.35$107.1412,859,500——
2020-07-27$16.70$109.4413,963,300——
2020-07-24$16.74$109.7012,779,100——
2020-07-23$16.82$110.2214,044,100——
2020-07-22$16.95$111.0816,994,300——
2020-07-21$17.41$114.0944,440,800——
2020-07-20$15.69$102.8221,260,200——
2020-07-17$16.28$106.6821,065,900——
2020-07-16$17.01$111.4715,463,000——
2020-07-15$17.18$112.5822,801,400——
2020-07-14$16.68$109.3119,740,500——
2020-07-13$16.16$105.9021,665,700——
2020-07-10$16.71$109.5017,584,200——
2020-07-09$16.28$106.6822,124,600——
2020-07-08$17.28$113.2420,482,300——
2020-07-07$17.15$112.3920,117,700——
2020-07-06$18.18$119.1423,933,200——
2020-07-02$17.78$116.5128,133,200——
2020-07-01$17.41$114.0932,856,700——
2020-06-30$18.30$119.9226,525,200——
2020-06-29$17.86$117.0424,504,500——
2020-06-26$17.69$115.9231,831,900——
2020-06-25$18.54$121.5023,327,600——
2020-06-24$18.00$117.9632,322,000——
2020-06-23$19.79$129.6933,856,800——
2020-06-22$19.91$130.4730,116,700——
2020-06-19$19.71$129.1670,262,400——
2020-06-18$19.67$128.9036,051,700——
2020-06-17$19.04$124.7738,371,600——
2020-06-16$20.29$132.9657,505,000——
2020-06-15$19.05$124.8446,134,000——
2020-06-12$18.50$121.2344,937,900——
2020-06-11$17.41$114.0261,262,900——
2020-06-10$20.76$135.9650,740,500——
2020-06-09$23.18$151.8171,936,800——
2020-06-08$24.40$159.80131,285,800——
2020-06-05$20.79$136.16119,073,400——
2020-06-04$15.55$101.8439,027,900——
2020-06-03$15.45$101.1941,191,600——
2020-06-02$14.75$96.6040,165,900——
2020-06-01$13.81$90.4536,714,900——
2020-05-29$12.95$84.8161,295,900——
2020-05-28$13.64$89.3339,856,900——
2020-05-27$14.42$94.4431,403,000——
2020-05-26$14.40$94.3128,033,000——
2020-05-22$14.13$92.5426,334,300——
2020-05-21$14.25$93.3335,671,400——
2020-05-20$14.99$98.1829,203,100——
2020-05-19$14.37$94.1128,708,600——
2020-05-18$15.07$98.7039,883,800——
2020-05-15$13.82$90.5127,756,400——
2020-05-14$13.76$90.1232,064,000——
2020-05-13$13.44$88.0235,258,100——
2020-05-12$14.58$95.4927,103,700——
2020-05-11$15.03$98.4422,899,400——
2020-05-08$15.02$98.3731,255,200——
2020-05-07$13.88$90.9135,565,400——
2020-05-06$13.40$87.7657,659,000——
2020-05-05$15.32$100.3449,502,200——
2020-05-04$15.52$101.6537,197,400——
2020-05-01$15.24$99.8136,902,400——
2020-04-30$16.60$108.7244,491,700——
2020-04-29$16.78$109.9059,582,800——
2020-04-28$15.17$99.3546,179,400——
2020-04-27$14.15$92.6739,972,500——
2020-04-24$13.81$90.4540,991,300——
2020-04-23$13.87$90.8455,054,600——
2020-04-22$13.02$85.2744,530,500——
2020-04-21$12.34$80.8262,591,200——
2020-04-20$12.59$82.4674,975,500——
2020-04-17$13.63$89.2751,691,000——
2020-04-16$12.20$79.9040,453,900——
2020-04-15$13.61$89.1447,465,200——
2020-04-14$14.90$97.5940,661,000——
2020-04-13$15.33$100.4043,697,500——
2020-04-09$15.36$100.60110,464,100——
2020-04-08$15.56$101.9148,988,600——
2020-04-07$13.84$90.6454,728,600——
2020-04-06$13.44$88.0252,068,100——
2020-04-03$13.00$85.1492,062,300——
2020-04-02$12.77$83.6479,141,600——
2020-04-01$10.74$70.3439,837,200——
2020-03-31$11.58$75.8435,568,400——
2020-03-30$11.01$72.1144,717,600——
2020-03-27$11.61$76.0434,675,600——
2020-03-26$12.83$84.0370,253,700——
2020-03-25$12.00$78.5955,409,600——
2020-03-24$10.72$70.2142,020,600——
2020-03-23$9.69$63.4636,784,000——
2020-03-20$10.23$67.0050,833,300——
2020-03-19$10.83$70.9338,092,500——
2020-03-18$10.53$68.9641,257,200——
2020-03-17$11.34$74.2734,731,500——
2020-03-16$12.02$78.7237,309,700——
2020-03-13$14.26$93.3964,910,400——
2020-03-12$11.89$77.8773,141,800——
2020-03-11$11.80$77.2870,436,000——
2020-03-10$14.34$93.92110,525,300——
2020-03-09$12.51$81.93104,930,300——
2020-03-06$26.86$170.7438,969,100——
2020-03-05$31.48$200.1119,218,000——
2020-03-04$32.93$209.3314,006,600——
2020-03-03$32.99$209.7119,991,600——
2020-03-02$32.95$209.4517,223,700——
2020-02-28$32.74$208.1224,168,100——
2020-02-27$31.81$202.2123,516,900——
2020-02-26$34.22$217.5322,683,000——
2020-02-25$36.19$230.0522,058,600——
2020-02-24$39.48$250.9612,503,100——
2020-02-21$42.12$267.758,921,100——
2020-02-20$42.97$273.157,728,900——
2020-02-19$42.51$270.227,536,300——
2020-02-18$41.56$264.199,519,200——
2020-02-14$41.60$264.446,401,500——
2020-02-13$42.04$267.248,402,000——
2020-02-12$42.49$270.108,214,600——
2020-02-11$41.17$261.7112,132,300——
2020-02-10$40.50$257.457,915,400——
2020-02-07$41.89$266.285,030,100——
2020-02-06$42.12$267.756,201,500——
2020-02-05$42.12$267.758,613,200——
2020-02-04$40.50$257.457,859,600——
2020-02-03$40.08$254.788,727,900——
2020-01-31$39.72$252.4916,035,700——
2020-01-30$40.59$258.029,509,100——
2020-01-29$40.47$257.266,653,900——
2020-01-28$41.20$261.907,206,400——
2020-01-27$41.24$262.159,303,900——
2020-01-24$42.22$268.388,797,600——
2020-01-23$42.52$270.2910,789,800——
2020-01-22$43.29$275.1812,953,200——
2020-01-21$44.32$281.7310,814,200——
2020-01-17$45.83$291.3314,379,300——
2020-01-16$46.67$296.679,757,600——
2020-01-15$47.26$300.427,085,700——
2020-01-14$47.24$300.2912,183,900——
2020-01-13$46.57$296.038,456,100——
2020-01-10$45.90$291.7710,540,000——
2020-01-09$45.37$288.4114,635,000——
2020-01-08$44.98$285.9312,250,900——
2020-01-07$45.27$287.7712,084,800——
2020-01-06$45.05$286.3716,659,700——
2020-01-03$43.61$277.2215,097,400——
2020-01-02$42.58$270.6713,066,400——