Occidental Petroleum Stock Price History, OXY Historical Prices

Add to My Stocks
$82.96 $0.27 (0.33%) OXY stock closing price Jul 18, 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
2018-07-18 82.14 83.23 81.29 82.96 3,827,000 33.45 4.5
2018-07-17 82.33 82.86 81.61 82.69 3,476,131 33.34 4.48
2018-07-12 84.71 85.08 83.1 84.56 4,694,091 34.1 4.58
2018-07-11 84.9 85.23 83.46 83.93 5,109,416 33.84 4.55
2018-07-10 85.62 86.6 85.53 85.7 4,601,458 34.56 4.65
2018-07-09 84.7 85.57 84.69 85.25 3,001,602 34.38 4.62
2018-07-06 83.76 84.69 83.61 84.25 2,801,072 33.97 4.57
2018-07-05 84.48 84.48 83.66 84.19 3,670,183 33.95 4.56
2018-07-03 83.63 84.81 83.29 83.86 2,978,893 33.82 4.55
2018-07-02 83.04 83.21 82.28 82.52 3,091,306 33.27 4.47
2018-06-29 84.03 84.84 83.6 83.68 3,849,695 33.74 4.54
2018-06-28 84.26 84.69 83.08 83.4 3,507,099 33.63 4.52
2018-06-27 83.65 84.69 83.55 83.77 5,131,817 33.78 4.54
2018-06-26 81.67 82.98 81.45 82.68 3,925,592 33.34 4.48
2018-06-25 83.5 83.51 80.83 81.35 3,780,329 32.8 4.41
2018-06-22 84.38 84.4 82.87 83.33 5,699,085 33.6 4.52
2018-06-21 83.03 83.11 81.68 82.09 4,997,353 33.1 4.45
2018-06-20 82.92 83.76 82.71 83.24 4,452,497 33.57 4.51
2018-06-19 82.7 83.4 82.17 82.58 5,426,962 33.3 4.48
2018-06-18 83.27 85.17 83.19 83.79 5,247,191 33.79 4.54
2018-06-15 84.03 84.1 82.84 83.33 7,476,915 33.6 4.52
2018-06-14 84.88 85.22 84.26 84.35 3,675,563 34.01 4.57
2018-06-13 84.62 84.98 83.91 84.33 4,401,642 34 4.57
2018-06-12 85.77 86.14 84.55 84.93 6,053,580 34.25 4.6
2018-06-11 85.89 86.76 85.29 86.15 5,813,427 34.74 4.67
2018-06-08 86.01 86.28 84.66 85.47 5,533,220 34.46 4.63
2018-06-07 87 87.67 86.17 86.48 7,228,953 34.87 4.69
2018-06-06 85.91 87.12 85.84 86.46 6,534,344 34.86 4.69
2018-06-05 85.65 87.17 85.29 85.51 6,391,030 34.48 4.64
2018-06-04 85.74 86.06 84.48 85.36 4,312,027 34.42 4.63
2018-06-01 84.65 86.11 84.09 85.1 4,940,156 34.32 4.61
2018-05-31 83.58 84.78 83.4 84.2 4,861,137 33.95 4.57
2018-05-30 82.38 84.56 82.36 84.07 3,781,020 33.9 4.56
2018-05-29 82.49 82.77 81.03 81.83 4,130,632 33 4.44
2018-05-28 0 0 0 82.4 0 - -
2018-05-25 82.41 83.11 80.72 82.4 4,152,080 33.23 4.47
2018-05-24 84.43 84.68 83.7 83.86 3,319,344 33.82 4.55
2018-05-23 84.32 85.54 83.63 85.33 3,507,337 34.41 4.63
2018-05-22 85.72 86.38 84.85 84.95 3,827,440 34.25 4.61
2018-05-21 85.98 86.32 85.22 85.79 5,806,073 34.59 4.65
2018-05-18 85.99 86.1 84.99 85.42 3,498,594 34.44 4.63
2018-05-17 84.67 86.24 84.25 86.16 4,935,457 34.74 4.67
2018-05-16 84.35 84.7 83.54 84.26 5,235,656 33.98 4.57
2018-05-15 84.64 85.03 83.88 84.27 4,637,342 33.98 4.57
2018-05-14 85.23 86.14 84.44 84.89 6,459,553 34.23 4.6
2018-05-11 83.9 85.79 83.23 84.97 6,621,328 34.26 4.61
2018-05-10 82.95 84.28 82.56 83.86 5,741,221 33.82 4.55
2018-05-09 80.91 83.82 80.71 82.4 11,029,957 33.23 4.47
2018-05-08 77.02 78.42 76.54 78.2 7,159,965 45.73 4.51
2018-05-07 78.21 79.31 77.27 77.28 5,105,419 45.19 4.46
2018-05-04 76.88 78.12 76.69 77.71 2,975,010 45.44 4.48
2018-05-03 76.63 77.77 76.23 77.29 4,773,167 45.2 4.46
2018-05-02 76.36 77.16 76.36 76.83 3,978,290 44.93 4.43
2018-05-01 76.96 77.08 75.97 76.58 3,895,045 44.78 4.42
2018-04-30 76.98 78.11 76.98 77.26 3,742,391 45.18 4.46
2018-04-27 77.1 77.66 76.76 77.04 2,901,688 45.05 4.44
2018-04-26 77.7 77.78 77.15 77.6 3,672,126 45.38 4.48
2018-04-25 77.25 77.4 76.36 77.36 5,583,100 45.24 4.46
2018-04-24 77.45 78.02 76.9 77.34 4,876,792 45.23 4.46
2018-04-23 76.27 77.26 75.67 77.24 3,220,558 45.17 4.45
2018-04-20 75.8 76.88 75.46 76.47 5,027,932 44.72 4.41
2018-04-19 76.21 76.53 75.57 75.99 5,457,559 44.44 4.38
2018-04-18 76.14 76.66 75.71 75.92 4,276,327 44.4 4.38
2018-04-17 74.95 75.49 74.55 75.22 4,187,694 43.99 4.34
2018-04-16 74.45 74.98 73.78 74.91 5,205,572 43.81 4.32
2018-04-13 72.48 73.82 72.31 73.63 6,321,755 43.06 4.25
2018-04-12 71.77 72.25 71.36 71.78 4,736,767 41.98 4.14
2018-04-11 70.53 71.95 70.49 71.68 4,999,431 41.92 4.13
2018-04-10 69.9 70.84 69.54 70.51 8,005,143 41.23 4.07
2018-04-09 68.08 69.7 67.6 68.93 7,918,717 40.31 3.98
2018-04-06 67.43 68.11 66.67 67.53 6,898,770 39.49 3.89
2018-04-05 66.89 68.03 66.71 67.77 7,941,162 39.63 3.91
2018-04-04 65.75 66.69 65.5 66.62 6,631,880 38.96 3.84
2018-04-03 64.88 66.68 64.46 66.63 7,485,955 38.97 3.84
2018-04-02 64.86 65.16 63.44 64.67 6,816,447 37.82 3.73
2018-03-30 0 0 0 64.96 0 - -
2018-03-29 63.58 65.46 63.45 64.96 7,823,482 37.99 3.75
2018-03-28 65.96 65.99 62.98 63.15 10,391,821 36.93 3.64
2018-03-27 67.32 67.62 65.44 65.82 5,378,631 38.49 3.8
2018-03-26 66.22 67.28 65.93 67.2 3,938,800 39.3 3.88
2018-03-23 66 67.38 65.37 65.49 6,253,712 38.3 3.78
2018-03-22 65.31 65.98 64.99 65.18 6,320,665 38.12 3.76
2018-03-21 64.24 66.51 64.21 66.04 4,784,762 38.62 3.81
2018-03-20 63.9 64.73 63.61 63.91 4,877,662 37.37 3.69
2018-03-19 64.07 64.21 63.13 63.65 4,686,207 37.22 3.67
2018-03-16 64 64.47 63.63 64.45 6,189,285 37.69 3.72
2018-03-15 64.34 64.66 63.21 63.91 3,226,136 37.37 3.69
2018-03-14 64.54 64.81 63.93 64.04 3,466,681 37.45 3.69
2018-03-13 64.18 64.93 63.92 64.2 4,840,251 37.54 3.7
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 Price77.67

Occidental Petroleum Historical PE ratio: Past 5 years

Max PE Ratio506.31Oct 24,2017
Min PE Ratio10.22Dec 15,2014
Avg PE Ratio78.81

Occidental Petroleum Historical PS ratio: Past 5 years

Max PS Ratio5.45Aug 29,2016
Min PS Ratio2.32Dec 15,2014
Avg PS Ratio3.77

OXY Industry Peers

Company Price Change (%)
Conocophillips (COP)70.350.07 (0.1%)
Hess (HES)64.140.68 (1.07%)
Sasol (SSL)37.440.02 (0.05%)
Chemours (CC)45.791.57 (3.55%)
Westlake Chemical (WLK)108.180.46 (0.43%)
Bhp Billiton (BHP)49.841.11 (2.28%)
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 3,827,000 typically implies breaking news or earnings release. OXY stock saw an opening price of $82.14, and a closing price of $82.96 on Jul 18, 2018. Looking at Occidental Petroleum stock history data, the P/S ratio was at a low of 2.32 on Dec 15, 2014.