Occidental Petroleum Stock Price History, OXY Historical Prices

Add to My Stocks
$85.42 $0.74 (0.86%) OXY stock closing price May 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
2018-05-18 85.99 86.1 84.99 85.42 3,498,594 34.44 4.65
2018-05-17 84.67 86.24 84.25 86.16 4,935,457 34.74 4.69
2018-05-16 84.35 84.7 83.54 84.26 5,235,656 33.98 4.59
2018-05-15 84.64 85.03 83.88 84.27 4,637,342 33.98 4.59
2018-05-11 83.9 85.79 83.23 84.97 6,621,328 49.69 4.9
2018-05-10 82.95 84.28 82.56 83.86 5,741,221 49.04 4.84
2018-05-09 80.91 83.82 80.71 82.4 11,029,957 48.19 4.75
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
2018-03-29 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
2018-03-12 63.75 64.54 63.5 63.89 7,821,475 37.36 3.68
2018-03-09 63.39 63.76 63.1 63.67 12,059,707 37.23 3.67
2018-03-08 64.39 64.55 62.47 62.96 9,402,574 36.82 3.63
2018-03-07 65.12 65.71 64.2 65.19 4,694,166 38.12 3.76
2018-03-06 66.45 66.51 65.56 65.66 4,435,259 38.4 3.79
2018-03-05 65.17 66.38 65.01 65.92 4,746,913 38.55 3.8
2018-03-02 65.12 65.85 64.24 65.64 3,752,456 38.39 3.79
2018-03-01 65.7 66.39 65.08 65.63 5,519,323 38.38 3.78
2018-02-28 67.25 67.39 65.59 65.6 8,149,584 38.36 3.78
2018-02-27 67.61 67.98 66.75 66.75 6,623,649 39.04 3.85
2018-02-26 68.36 68.42 67.15 67.27 7,385,607 39.34 3.88
2018-02-23 68.34 68.85 67.72 68.32 3,854,662 39.95 3.94
2018-02-22 67.82 68.81 67.36 67.92 3,785,333 39.72 3.92
2018-02-21 67.99 68.7 67.19 67.21 5,113,629 39.3 3.88
2018-02-20 68.88 68.88 67.81 67.99 5,107,948 39.76 3.92
2018-02-19 0 0 0 68.16 0 - -
2018-02-16 69.21 69.41 68.07 68.16 5,793,646 39.86 3.93
2018-02-15 69.95 70.05 67.69 69.43 5,020,812 40.6 4
2018-02-14 66.62 70.2 66.6 69.85 8,007,764 40.85 4.03
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 5,630,286 99.81 4.27
2018-02-06 69.77 71.66 69.4 71.22 5,616,417 101.74 4.36
2018-02-05 72.99 73.87 70.05 70.91 5,786,781 101.3 4.34
2018-02-02 75.2 75.2 73.35 73.58 5,505,047 105.11 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 3,356,098 110.8 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 3,109,926 108.37 4.64
2018-01-16 76.78 76.79 75.27 75.27 4,333,089 107.53 4.61
2018-01-15 0 0 0 76.53 0 - -
2018-01-12 76 76.76 75.77 76.53 5,780,937 109.33 4.68
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 Price77.91

Occidental Petroleum Historical PE ratio: Past 5 years

Max PE Ratio506.31Oct 24,2017
Min PE Ratio10.22Dec 15,2014
Avg PE Ratio77.92

Occidental Petroleum Historical PS ratio: Past 5 years

Max PS Ratio5.45Aug 29,2016
Min PS Ratio2.32Dec 15,2014
Avg PS Ratio3.72

OXY Industry Peers

Company Price Change (%)
Conocophillips (COP)69.551.11 (1.57%)
Hess (HES)64.660.51 (0.78%)
Sasol (SSL)37.890.04 (0.11%)
Chemours (CC)52.170.44 (0.84%)
Westlake Chemical (WLK)121.280.45 (0.37%)
Bhp Billiton (BHP)50.810.57 (1.11%)
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 3,498,594 typically implies breaking news or earnings release. OXY stock saw an opening price of $85.99, and a closing price of $85.42 on May 18, 2018. Looking at Occidental Petroleum stock history data, the P/S ratio was at a low of 2.32 on Dec 15, 2014.