Occidental Petroleum Stock Price History, OXY Historical Prices

Add to My Stocks
$68.16 $1.27 (1.83%) OXY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Occidental Petroleum stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Occidental Petroleum P/E ratio, and PS ratio. The Occidental Petroleum stock price history chart shows that the stock price reached a high of $105.19 on Jun 23, 2014, and a low of $58.02 on May 04, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 69.21 69.41 68.07 68.16 5,793,646 97.37 4.17
2018-02-15 69.95 70.05 67.69 69.43 4,994,180 99.19 4.25
2018-02-14 66.62 70.2 66.6 69.85 8,007,764 99.79 4.27
2018-02-13 69.21 70.17 69.12 69.72 4,519,843 99.6 4.27
2018-02-12 68.89 70.53 68.89 69.87 3,951,715 99.81 4.27
2018-02-09 69.04 69.41 65.71 68.18 5,440,258 97.4 4.17
2018-02-08 69.99 70.16 68.47 68.47 7,126,269 97.81 4.19
2018-02-07 71.48 72.2 69.85 69.87 5,619,240 99.81 4.27
2018-02-06 69.77 71.66 69.4 71.22 5,586,858 101.74 4.36
2018-02-05 72.99 73.87 70.05 70.91 5,433,705 101.3 4.34
2018-02-02 75.2 75.2 73.35 73.58 5,266,436 105.11 4.5
2018-02-01 75.02 76.28 74.99 76.1 3,165,336 108.71 4.66
2018-01-31 74.86 75.25 74.22 74.97 4,626,137 107.1 4.59
2018-01-30 75.48 76.04 74.68 74.76 4,415,223 106.8 4.57
2018-01-29 76.88 77.19 76.08 76.24 3,014,770 108.91 4.66
2018-01-26 76.8 77.3 76.49 77.18 2,345,884 110.26 4.72
2018-01-25 77.58 77.77 76.68 76.74 2,468,719 109.63 4.7
2018-01-24 77.76 78.09 77.07 77.56 2,925,756 110.8 4.75
2018-01-23 77.45 77.9 77.22 77.42 3,313,985 110.6 4.74
2018-01-22 75.74 77.63 75.74 77.63 4,309,443 110.9 4.75
2018-01-19 75.45 75.63 75.1 75.55 3,224,752 107.93 4.62
2018-01-18 75.81 76.1 75.37 75.39 3,012,402 107.7 4.61
2018-01-17 75.57 76.19 74.96 75.86 3,083,765 108.37 4.64
2018-01-16 76.78 76.79 75.27 75.27 4,333,089 107.53 4.61
2018-01-10 74.9 74.95 74.14 74.25 4,094,333 106.07 4.54
2018-01-09 75.23 75.44 74.81 74.89 2,984,112 106.99 4.58
2018-01-08 74.6 75.24 74.41 75.19 3,090,785 107.41 4.6
2018-01-05 74.83 74.97 74.25 74.55 3,169,191 106.5 4.56
2018-01-04 74.6 74.99 74.11 74.96 2,706,051 107.09 4.59
2018-01-03 74.04 75.11 74 75 3,463,407 107.14 4.59
2018-01-02 74.01 74.3 73.49 73.98 2,829,956 105.69 4.53
2017-12-29 73.98 74.06 73.63 73.66 3,181,641 105.23 4.51
2017-12-28 73.37 73.78 73.22 73.7 1,682,774 105.29 4.51
2017-12-27 73.54 73.66 73.08 73.32 2,237,532 104.74 4.49
2017-12-26 72.97 73.9 72.97 73.54 2,214,391 105.06 4.5
2017-12-22 72.6 73.27 72.44 72.99 5,465,751 104.27 4.47
2017-12-21 71.95 72.66 71.79 72.58 2,902,364 103.69 4.44
2017-12-20 71.17 71.95 70.95 71.88 2,844,156 102.69 4.4
2017-12-19 71 71.2 70.62 70.9 4,194,856 101.29 4.34
2017-12-18 70.91 71.22 70.63 70.97 3,092,289 101.39 4.34
2017-12-15 70.92 71.04 70.45 70.62 7,554,041 100.89 4.32
2017-12-14 70.07 70.87 69.87 70.55 5,522,587 100.79 4.32
2017-12-13 69.84 70.12 69.71 69.97 3,985,824 99.96 4.28
2017-12-12 69.92 70.15 69.36 70.03 6,178,702 100.04 4.28
2017-12-11 68.9 69.84 68.9 69.5 2,855,752 99.29 4.25
2017-12-08 68.65 69.09 68.28 68.87 3,063,764 98.39 4.21
2017-12-07 69.08 69.59 69.01 69.41 3,813,135 99.16 4.25
2017-12-06 70.04 70.04 68.98 69.27 3,304,856 98.96 4.24
2017-12-05 70.17 70.45 69.84 70 2,723,755 100 4.28
2017-12-04 70.49 71.14 69.99 70.06 3,678,196 100.09 4.29
2017-12-01 70.75 71.09 69.77 70.24 4,972,592 100.34 4.3
2017-11-30 70.03 70.61 69.83 70.5 6,525,708 100.71 4.31
2017-11-29 68.71 69.95 68.51 69.9 5,105,310 99.86 4.28
2017-11-28 68.01 68.98 67.86 68.96 4,807,513 98.51 4.22
2017-11-27 68.17 68.42 67.66 68.08 8,203,533 97.26 4.17
2017-11-24 68.45 68.64 68.4 68.42 1,596,187 97.74 4.19
2017-11-23 0 0 0 68.23 0 - -
2017-11-22 68.18 68.41 68.09 68.23 2,696,090 97.47 4.17
2017-11-21 68.05 68.29 67.72 67.88 2,972,635 96.97 4.15
2017-11-20 68.18 68.29 67.77 67.81 4,157,569 96.87 4.15
2017-11-17 67.91 68.79 67.85 68.4 5,513,692 97.71 4.18
2017-11-16 66.51 67.45 66.51 67.17 3,595,945 95.96 4.11
2017-11-15 66.8 67.08 66.45 66.67 4,881,537 95.24 4.08
2017-11-14 67.81 67.81 67.04 67.32 4,178,263 96.17 4.12
2017-11-13 68 68.41 67.78 67.93 3,682,367 97.04 4.16
2017-11-10 68.48 68.81 68.05 68.17 3,493,991 97.39 4.17
2017-11-09 67.95 68.88 67.92 68.7 2,973,928 98.14 4.2
2017-11-08 68.59 68.66 67.79 68.17 4,635,571 97.39 4.17
2017-11-07 68.75 69.12 68.58 68.75 3,306,510 98.21 4.21
2017-11-06 68.52 68.97 68.42 68.82 3,986,193 98.31 4.21
2017-11-03 67.96 68.75 67.18 68.26 6,370,511 97.51 4.18
2017-11-02 65.97 68.04 65.82 67.9 7,875,764 97 4.15
2017-11-01 65.16 65.79 65.07 65.46 6,184,177 503.54 4.12
2017-10-31 64.85 65 64.28 64.57 5,235,118 496.69 4.07
2017-10-30 65.05 65.53 64.82 64.96 4,371,611 499.69 4.09
2017-10-27 64.02 65.43 63.65 65.05 5,064,265 500.39 4.1
2017-10-26 65.42 65.67 64.38 64.62 4,454,192 497.08 4.07
2017-10-25 65.59 66.24 64.92 65.35 6,910,348 502.69 4.12
2017-10-24 65.3 66.12 65.12 65.82 6,594,212 506.31 4.15
2017-10-23 65.49 65.64 64.86 65.05 3,410,558 500.39 4.1
2017-10-20 65.12 65.59 64.87 65.47 4,522,973 503.62 4.13
2017-10-19 64.31 65 64.2 64.84 3,568,070 498.77 4.09
2017-10-18 64.6 65.01 64.43 64.63 2,895,117 497.15 4.07
2017-10-17 64.83 64.92 64.23 64.64 3,092,590 497.23 4.07
2017-10-16 65 65.12 64.54 64.77 2,668,801 498.23 4.08
2017-10-13 64.75 65.22 64.66 64.73 3,377,630 497.92 4.08
2017-10-12 64.12 64.31 63.9 64.22 3,100,040 494 4.05
2017-10-11 64.55 64.71 64.14 64.39 2,044,645 495.31 4.06
2017-10-10 64.38 64.95 64.34 64.5 3,435,363 496.15 4.06
Get more Data

Occidental Petroleum Stock History Chart

View OXY PE ratio, PS ratio stocks charts and compare with peers.
OXY Chart
Note: Compare Occidental Petroleum stock price history with the index and industry peers.

Occidental Petroleum Stock Price History: Past 5 years

Max Stock Price105.19Jun 23,2014
Min Stock Price58.02May 04,2017
Avg Stock Price78.52

Occidental Petroleum Historical PE ratio: Past 5 years

Max PE Ratio506.31Oct 24,2017
Min PE Ratio10.22Dec 15,2014
Avg PE Ratio75.69

Occidental Petroleum Historical PS ratio: Past 5 years

Max PS Ratio5.45Aug 29,2016
Min PS Ratio2.32Dec 15,2014
Avg PS Ratio3.66

OXY Industry Peers

Company Price Change (%)
Conocophillips (COP)54.650.11 (0.2%)
Marathon Oil (MRO)15.650.67 (4.11%)
Sasol (SSL)34.180.26 (0.77%)
Chemours (CC)48.840.07 (0.14%)
Westlake Chemical (WLK)106.762.48 (2.27%)
Bhp Billiton (BHP)48.691.22 (2.44%)
Axiall Corp (AXLL)330.02 (0.06%)

We provide Occidental Petroleum share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Occidental Petroleum stock analysis. Occidental Petroleum stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 5,793,646 typically implies breaking news or earnings release. OXY stock saw an opening price of $69.21, and a closing price of $68.16 on Feb 16, 2018. Looking at Occidental Petroleum stock history data, the P/S ratio was at a low of 2.32 on Dec 15, 2014.