| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 63.90 | 64.07 | 63.34 | 64.00 | 9M |
| 29 October 2026 | 63.25 | 63.39 | 62.06 | 63.01 | 7M |
| 28 October 2026 | 63.16 | 63.68 |
The series is stated in the current share scale after splits; dividends are not included in the price
Occidental produces oil in the Permian basin and is building carbon capture plants — an unusual bet for the industry.
The base is production in the United States and the Middle East plus a chemicals arm that earns steadily regardless of the oil price. The company carries meaningful debt from the expensive Anadarko acquisition, and reducing it was its main task for years.
The distinguishing bet is direct air capture of carbon dioxide: the company is building industrial plants and expects to sell both the carbon for reservoir injection and emission reduction credits. The economics of that line are unproven and depend on government incentives.
Results follow the oil price entirely, which the company does not control. A major shareholder is Berkshire Hathaway, whose purchases have themselves moved the stock. The company pays a dividend and is retiring preferred shares.
| 62.77 |
| 62.86 |
| 7M |
| 27 October 2026 | 63.69 | 64.15 | 62.58 | 62.73 | 7M |
| 26 October 2026 | 63.81 | 64.58 | 63.26 | 64.07 | 7M |
| 23 October 2026 | 63.05 | 64.96 | 62.68 | 64.17 | 12M |
| 22 October 2026 | 63.40 | 63.56 | 61.28 | 62.50 | 8M |
| 21 October 2026 | 62.90 | 63.23 | 62.08 | 62.70 | 8M |
| 20 October 2026 | 63.50 | 63.63 | 61.46 | 62.92 | 8M |
| 19 October 2026 | 62.00 | 63.06 | 62.00 | 62.72 | 9M |
| 16 October 2026 | 61.14 | 62.51 | 60.75 | 62.38 | 12M |
| 15 October 2026 | 61.80 | 61.83 | 60.28 | 60.67 | 9M |
| 14 October 2026 | 62.24 | 62.35 | 61.35 | 61.41 | 9M |
| 13 October 2026 | 61.47 | 61.80 | 60.55 | 61.65 | 9M |
| 12 October 2026 | 60.90 | 61.48 | 60.66 | 61.13 | 6M |
| 9 October 2026 | 59.91 | 60.93 | 59.79 | 60.11 | 7M |
| 8 October 2026 | 59.63 | 60.30 | 59.25 | 60.28 | 12M |
| 7 October 2026 | 58.70 | 59.20 | 57.72 | 58.21 | 7M |
| 6 October 2026 | 57.53 | 58.92 | 57.52 | 58.33 | 7M |
| 5 October 2026 | 57.91 | 59.32 | 57.31 | 58.31 | 9M |
| 2 October 2026 | 56.91 | 58.16 | 56.81 | 58.08 | 9M |
| 1 October 2026 | 55.70 | 57.90 | 55.50 | 57.84 | 12M |
| 30 September 2026 | 55.10 | 55.66 | 54.77 | 55.32 | 10M |
| 29 September 2026 | 55.02 | 55.67 | 54.76 | 54.94 | 8M |
| 28 September 2026 | 57.46 | 57.56 | 56.00 | 56.10 | 12M |
| 25 September 2026 | 57.08 | 57.44 | 56.58 | 56.86 | 8M |
| 24 September 2026 | 58.12 | 58.76 | 57.53 | 58.05 | 10M |
| 23 September 2026 | 56.97 | 57.94 | 56.50 | 57.36 | 8M |
| 22 September 2026 | 56.55 | 57.36 | 56.18 | 56.31 | 11M |
| 21 September 2026 | 58.07 | 58.29 | 57.00 | 57.25 | 9M |
| 18 September 2026 | 59.05 | 59.41 | 58.69 | 58.84 | 14M |
| 17 September 2026 | 58.67 | 59.47 | 58.51 | 59.29 | 9M |
| 16 September 2026 | 62.40 | 62.46 | 59.31 | 59.36 | 12M |
| 15 September 2026 | 62.11 | 63.77 | 62.11 | 63.52 | 10M |
| 14 September 2026 | 62.54 | 62.98 | 61.39 | 61.78 | 9M |
| 11 September 2026 | 61.04 | 61.49 | 60.50 | 61.46 | 8M |
| 10 September 2026 | 62.09 | 62.24 | 60.19 | 61.16 | 9M |
| 9 September 2026 | 61.67 | 62.21 | 61.21 | 61.30 | 9M |
| 8 September 2026 | 61.06 | 62.03 | 60.35 | 60.65 | 6M |
| 4 September 2026 | 60.12 | 60.38 | 59.35 | 60.04 | 7M |
| 3 September 2026 | 60.97 | 61.33 | 60.51 | 60.61 | 6M |
| 2 September 2026 | 60.44 | 61.14 | 60.14 | 60.91 | 5M |
| 1 September 2026 | 61.10 | 61.23 | 60.05 | 60.95 | 7M |
| 31 August 2026 | 60.35 | 60.95 | 59.37 | 60.18 | 9M |
| 28 August 2026 | 59.26 | 59.48 | 58.67 | 59.10 | 4M |
| 27 August 2026 | 58.56 | 59.59 | 58.13 | 59.17 | 6M |
| 26 August 2026 | 57.75 | 58.98 | 57.54 | 58.62 | 6M |
| 25 August 2026 | 59.07 | 59.36 | 58.37 | 58.41 | 7M |
| 24 August 2026 | 61.00 | 61.23 | 59.39 | 60.11 | 7M |
| 21 August 2026 | 61.54 | 61.78 | 61.20 | 61.30 | 6M |
| 20 August 2026 | 61.00 | 62.15 | 60.94 | 61.52 | 9M |
| 19 August 2026 | 60.02 | 60.83 | 59.75 | 60.09 | 8M |
| 18 August 2026 | 59.97 | 60.16 | 59.04 | 59.80 | 8M |
| 17 August 2026 | 58.51 | 59.14 | 58.06 | 59.04 | 7M |
| 14 August 2026 | 58.13 | 58.94 | 57.83 | 58.36 | 7M |
| 13 August 2026 | 57.74 | 58.07 | 57.18 | 57.70 | 9M |
| 12 August 2026 | 58.50 | 58.87 | 58.26 | 58.55 | 8M |
| 11 August 2026 | 58.48 | 59.55 | 58.39 | 59.06 | 8M |
| 10 August 2026 | 56.62 | 58.73 | 56.60 | 58.65 | 9M |
| 7 August 2026 | 55.75 | 56.45 | 55.13 | 55.91 | 8M |
| 6 August 2026 | 56.43 | 57.35 | 55.82 | 56.04 | 16M |
| 5 August 2026 | 55.49 | 55.59 | 53.66 | 53.81 | 9M |
| 4 August 2026 | 54.30 | 55.37 | 53.76 | 55.09 | 9M |
| 3 August 2026 | 55.64 | 56.13 | 54.86 | 55.47 | 9M |
| 31 July 2026 | 56.00 | 57.10 | 55.55 | 57.07 | 7M |
| 30 July 2026 | 55.04 | 55.98 | 54.73 | 55.95 | 6M |
| 29 July 2026 | 55.73 | 56.32 | 55.33 | 56.03 | 10M |
| 28 July 2026 | 55.00 | 55.43 | 53.75 | 53.93 | 8M |
| 27 July 2026 | 55.54 | 56.49 | 54.91 | 54.93 | 8M |
| 24 July 2026 | 57.30 | 57.93 | 56.83 | 57.30 | 8M |
| 23 July 2026 | 58.64 | 58.99 | 57.50 | 57.60 | 9M |
| 22 July 2026 | 57.47 | 57.82 | 57.09 | 57.50 | 8M |
| 21 July 2026 | 55.54 | 56.50 | 55.36 | 56.50 | 8M |
| 20 July 2026 | 54.21 | 55.67 | 54.00 | 55.19 | 8M |
| 17 July 2026 | 54.65 | 55.17 | 54.01 | 54.86 | 8M |
| 16 July 2026 | 53.91 | 54.20 | 53.53 | 53.65 | 7M |
| 15 July 2026 | 54.56 | 54.66 | 52.95 | 53.77 | 9M |
| 14 July 2026 | 55.00 | 55.49 | 53.81 | 54.57 | 11M |
| 13 July 2026 | 54.09 | 55.11 | 53.45 | 54.81 | 13M |
| 10 July 2026 | 52.53 | 53.06 | 51.87 | 52.89 | 7M |
| 9 July 2026 | 52.87 | 52.94 | 52.00 | 52.30 | 8M |
| 8 July 2026 | 52.90 | 54.89 | 52.47 | 53.59 | 21M |
| 7 July 2026 | 49.41 | 51.88 | 49.39 | 51.68 | 12M |
| 6 July 2026 | 48.71 | 49.27 | 48.69 | 48.81 | 7M |
| 2 July 2026 | 48.44 | 48.97 | 48.27 | 48.91 | 9M |
| 1 July 2026 | 48.38 | 48.72 | 47.77 | 47.94 | 8M |
| 30 June 2026 | 49.18 | 49.72 | 48.55 | 48.57 | 10M |
| 29 June 2026 | 50.01 | 50.41 | 49.05 | 49.09 | 10M |
| 26 June 2026 | 50.94 | 51.07 | 49.85 | 49.99 | 13M |
| 25 June 2026 | 51.09 | 51.75 | 50.44 | 51.21 | 7M |
| 24 June 2026 | 51.00 | 51.38 | 50.30 | 51.09 | 8M |
| 23 June 2026 | 52.10 | 52.58 | 51.66 | 52.23 | 10M |
| 22 June 2026 | 52.03 | 52.28 | 51.11 | 52.00 | 9M |
| 18 June 2026 | 52.40 | 52.42 | 51.19 | 51.82 | 14M |
| 17 June 2026 | 53.48 | 54.00 | 52.83 | 53.04 | 8M |
| 16 June 2026 | 53.70 | 54.17 | 53.40 | 53.67 | 10M |
| 15 June 2026 | 53.45 | 54.98 | 53.11 | 54.46 | 11M |
| 12 June 2026 | 54.74 | 57.32 | 54.60 | 56.54 | 10M |
| 11 June 2026 | 57.51 | 58.20 | 55.46 | 55.47 | 12M |
| 10 June 2026 | 56.97 | 58.46 | 56.65 | 57.10 | 9M |
| 9 June 2026 | 56.92 | 57.07 | 55.61 | 56.55 | 11M |
| 8 June 2026 | 57.41 | 58.16 | 57.18 | 57.48 | 9M |
| 5 June 2026 | 58.80 | 58.89 | 56.85 | 56.93 | 8M |
| 4 June 2026 | 58.65 | 58.95 | 58.13 | 58.67 | 9M |
| 3 June 2026 | 59.52 | 60.50 | 59.12 | 59.64 | 9M |
| 2 June 2026 | 58.01 | 59.41 | 57.83 | 59.09 | 10M |
| 1 June 2026 | 57.94 | 59.89 | 57.86 | 58.92 | 12M |
| 29 May 2026 | 57.05 | 57.05 | 56.03 | 56.63 | 14M |
| 28 May 2026 | 57.74 | 58.21 | 56.97 | 57.32 | 11M |
| 27 May 2026 | 56.60 | 57.91 | 55.70 | 56.89 | 11M |
| 26 May 2026 | 58.40 | 59.10 | 57.46 | 57.46 | 11M |
| 22 May 2026 | 58.69 | 59.17 | 58.07 | 58.81 | 8M |
| 21 May 2026 | 60.65 | 60.84 | 58.02 | 58.83 | 14M |
| 20 May 2026 | 60.50 | 61.24 | 58.83 | 58.87 | 12M |
| 19 May 2026 | 60.13 | 60.94 | 59.63 | 60.70 | 13M |
| 18 May 2026 | 58.90 | 60.25 | 58.32 | 59.70 | 12M |
| 15 May 2026 | 57.93 | 59.70 | 57.56 | 59.62 | 17M |
| 14 May 2026 | 56.00 | 57.27 | 55.85 | 56.84 | 9M |
| 13 May 2026 | 56.22 | 56.36 | 55.47 | 56.18 | 7M |
| 12 May 2026 | 55.80 | 56.43 | 55.17 | 56.27 | 11M |
| 11 May 2026 | 54.01 | 55.46 | 54.01 | 55.14 | 14M |
| 8 May 2026 | 53.91 | 54.25 | 52.99 | 53.03 | 13M |
| 7 May 2026 | 53.91 | 54.34 | 53.18 | 53.94 | 18M |
| 6 May 2026 | 55.52 | 56.69 | 54.74 | 55.12 | 21M |
| 5 May 2026 | 59.63 | 60.03 | 59.17 | 59.34 | 9M |
| 4 May 2026 | 59.25 | 60.39 | 58.70 | 60.27 | 10M |
| 1 May 2026 | 60.04 | 60.11 | 57.90 | 58.71 | 14M |
| 30 April 2026 | 59.59 | 60.75 | 58.93 | 60.58 | 13M |
| 29 April 2026 | 59.34 | 60.79 | 58.61 | 60.76 | 14M |
| 28 April 2026 | 58.10 | 59.00 | 57.92 | 58.61 | 13M |
| 27 April 2026 | 57.36 | 58.02 | 56.95 | 57.27 | 8M |
| 24 April 2026 | 57.60 | 57.75 | 56.52 | 57.12 | 8M |
| 23 April 2026 | 57.51 | 58.02 | 56.85 | 57.83 | 10M |
| 22 April 2026 | 56.61 | 57.11 | 56.20 | 57.05 | 9M |
| 21 April 2026 | 54.50 | 56.48 | 54.32 | 56.33 | 15M |
| 20 April 2026 | 54.12 | 54.96 | 53.87 | 54.48 | 12M |
| 17 April 2026 | 53.66 | 54.03 | 51.96 | 53.79 | 24M |
| 16 April 2026 | 56.18 | 57.06 | 55.61 | 56.87 | 10M |
| 15 April 2026 | 55.45 | 56.40 | 55.12 | 55.83 | 12M |
| 14 April 2026 | 56.92 | 57.00 | 55.10 | 55.38 | 16M |
| 13 April 2026 | 58.62 | 59.24 | 57.40 | 58.06 | 14M |
| 10 April 2026 | 58.04 | 58.82 | 57.63 | 57.97 | 10M |
| 9 April 2026 | 60.10 | 60.73 | 58.23 | 58.53 | 15M |
| 8 April 2026 | 57.17 | 59.98 | 56.25 | 59.77 | 26M |
| 7 April 2026 | 63.51 | 64.28 | 62.46 | 62.94 | 13M |
| 6 April 2026 | 62.89 | 63.34 | 62.18 | 62.96 | 12M |
| 2 April 2026 | 64.60 | 66.02 | 62.36 | 62.97 | 22M |
| 1 April 2026 | 64.08 | 65.57 | 61.17 | 62.23 | 28M |
| 31 March 2026 | 65.97 | 67.45 | 62.77 | 65.00 | 35M |
| 30 March 2026 | 65.62 | 67.05 | 65.62 | 66.24 | 23M |
| 27 March 2026 | 64.50 | 66.00 | 64.23 | 65.32 | 20M |
| 26 March 2026 | 62.35 | 64.44 | 62.14 | 64.36 | 21M |
| 25 March 2026 | 60.30 | 62.26 | 60.24 | 61.85 | 14M |
| 24 March 2026 | 60.78 | 62.11 | 60.60 | 61.25 | 15M |
| 23 March 2026 | 58.50 | 60.75 | 58.10 | 60.31 | 24M |
| 20 March 2026 | 59.68 | 61.37 | 59.63 | 60.71 | 25M |
| 19 March 2026 | 58.93 | 60.73 | 58.86 | 59.58 | 25M |
| 18 March 2026 | 58.24 | 58.82 | 57.95 | 58.38 | 16M |
| 17 March 2026 | 57.50 | 58.26 | 57.29 | 57.73 | 13M |
| 16 March 2026 | 57.34 | 57.99 | 56.71 | 57.25 | 15M |
| 13 March 2026 | 57.70 | 58.33 | 57.06 | 57.88 | 16M |
| 12 March 2026 | 56.80 | 59.15 | 56.42 | 58.41 | 39M |
| 11 March 2026 | 53.50 | 55.60 | 53.39 | 55.58 | 21M |
| 10 March 2026 | 53.25 | 54.00 | 52.05 | 53.12 | 25M |
| 9 March 2026 | 54.43 | 56.09 | 54.08 | 55.02 | 33M |
| 6 March 2026 | 54.20 | 55.17 | 53.30 | 54.19 | 30M |
| 5 March 2026 | 54.00 | 54.60 | 53.16 | 53.24 | 18M |
| 4 March 2026 | 52.38 | 53.85 | 52.37 | 53.61 | 15M |
| 3 March 2026 | 55.02 | 55.29 | 53.07 | 53.68 | 24M |
| 2 March 2026 | 56.34 | 56.34 | 53.32 | 54.21 | 33M |
| 27 February 2026 | 52.68 | 53.24 | 51.87 | 53.08 | 13M |
| 26 February 2026 | 50.30 | 51.98 | 49.81 | 51.43 | 11M |
| 25 February 2026 | 52.05 | 52.14 | 50.60 | 50.94 | 9M |
| 24 February 2026 | 52.34 | 52.49 | 51.07 | 51.95 | 9M |
| 23 February 2026 | 52.25 | 53.33 | 52.01 | 52.43 | 14M |
| 20 February 2026 | 51.42 | 52.21 | 50.60 | 51.84 | 17M |
| 19 February 2026 | 49.76 | 52.22 | 49.62 | 51.53 | 35M |
| 18 February 2026 | 46.54 | 47.43 | 46.26 | 47.11 | 14M |
| 17 February 2026 | 46.26 | 46.76 | 45.06 | 45.94 | 8M |
| 13 February 2026 | 45.30 | 46.53 | 45.27 | 46.07 | 9M |
| 12 February 2026 | 47.00 | 47.05 | 44.86 | 45.49 | 12M |
| 11 February 2026 | 47.00 | 47.69 | 46.83 | 47.24 | 12M |
| 10 February 2026 | 46.73 | 46.73 | 46.06 | 46.27 | 8M |
| 9 February 2026 | 46.25 | 46.81 | 45.97 | 46.66 | 7M |
| 6 February 2026 | 44.88 | 46.40 | 44.85 | 46.31 | 9M |
| 5 February 2026 | 45.75 | 46.04 | 44.52 | 45.09 | 12M |
| 4 February 2026 | 45.28 | 46.78 | 45.28 | 46.69 | 18M |
| 3 February 2026 | 43.99 | 45.37 | 43.31 | 45.26 | 11M |
| 2 February 2026 | 43.86 | 44.50 | 43.65 | 43.80 | 12M |
| 30 January 2026 | 45.24 | 45.50 | 44.34 | 45.39 | 11M |
| 29 January 2026 | 46.16 | 46.95 | 45.31 | 45.42 | 18M |
| 28 January 2026 | 45.00 | 45.18 | 44.39 | 44.83 | 10M |
| 27 January 2026 | 44.06 | 44.60 | 43.83 | 44.55 | 9M |
| 26 January 2026 | 44.65 | 44.79 | 43.61 | 43.92 | 10M |
| 23 January 2026 | 43.79 | 44.48 | 43.69 | 44.10 | 11M |
| 22 January 2026 | 43.14 | 43.33 | 42.35 | 43.15 | 9M |
| 21 January 2026 | 42.72 | 43.94 | 42.72 | 43.51 | 9M |
| 20 January 2026 | 42.77 | 42.93 | 42.05 | 42.24 | 9M |
| 16 January 2026 | 43.07 | 43.32 | 42.63 | 42.70 | 11M |
| 15 January 2026 | 43.53 | 43.91 | 42.80 | 43.17 | 14M |
| 14 January 2026 | 43.50 | 45.11 | 43.45 | 44.32 | 14M |
| 13 January 2026 | 43.34 | 44.15 | 43.05 | 43.31 | 14M |
| 12 January 2026 | 43.00 | 43.14 | 42.25 | 42.72 | 8M |
| 9 January 2026 | 43.60 | 43.86 | 42.68 | 42.86 | 10M |
| 8 January 2026 | 41.18 | 43.69 | 41.03 | 43.23 | 16M |
| 7 January 2026 | 41.41 | 41.68 | 40.73 | 40.99 | 11M |
| 6 January 2026 | 41.37 | 42.23 | 41.25 | 41.74 | 14M |
| 5 January 2026 | 43.04 | 43.20 | 40.39 | 41.23 | 21M |
| 2 January 2026 | 41.24 | 42.74 | 41.03 | 42.38 | 11M |
| 31 December 2025 | 41.46 | 41.50 | 40.99 | 41.12 | 7M |
| 30 December 2025 | 40.50 | 41.62 | 40.45 | 41.46 | 11M |
| 29 December 2025 | 40.09 | 40.43 | 39.90 | 40.41 | 11M |
| 26 December 2025 | 39.87 | 40.04 | 39.45 | 39.85 | 6M |
| 24 December 2025 | 40.10 | 40.23 | 39.94 | 40.00 | 4M |
| 23 December 2025 | 40.30 | 40.44 | 39.72 | 40.10 | 8M |
| 22 December 2025 | 39.91 | 40.47 | 39.83 | 40.27 | 10M |
| 19 December 2025 | 39.75 | 40.23 | 39.57 | 39.62 | 14M |
| 18 December 2025 | 40.54 | 40.54 | 39.54 | 39.73 | 9M |
| 17 December 2025 | 39.31 | 40.88 | 39.26 | 40.63 | 14M |
| 16 December 2025 | 39.79 | 39.83 | 38.80 | 38.92 | 13M |
| 15 December 2025 | 41.02 | 41.04 | 39.77 | 40.19 | 11M |
| 12 December 2025 | 41.35 | 41.52 | 40.91 | 41.07 | 7M |
| 11 December 2025 | 41.10 | 41.64 | 40.90 | 41.20 | 8M |
| 10 December 2025 | 41.49 | 41.78 | 41.17 | 41.75 | 9M |
| 9 December 2025 | 41.15 | 41.78 | 41.04 | 41.55 | 7M |
| 8 December 2025 | 41.85 | 42.11 | 41.19 | 41.36 | 12M |
| 5 December 2025 | 42.56 | 43.21 | 42.39 | 42.43 | 10M |
| 4 December 2025 | 42.50 | 42.73 | 42.30 | 42.67 | 5M |
| 3 December 2025 | 42.29 | 42.90 | 42.26 | 42.45 | 7M |
| 2 December 2025 | 42.23 | 42.23 | 41.41 | 41.98 | 8M |
| 1 December 2025 | 41.83 | 42.74 | 41.79 | 42.34 | 8M |
| 28 November 2025 | 41.42 | 42.33 | 41.39 | 42.00 | 4M |
| 26 November 2025 | 41.39 | 42.01 | 41.33 | 41.42 | 7M |
| 25 November 2025 | 41.21 | 41.53 | 40.85 | 41.41 | 8M |
| 24 November 2025 | 41.40 | 41.60 | 40.62 | 41.43 | 9M |
| 21 November 2025 | 41.01 | 41.54 | 40.40 | 41.44 | 9M |
| 20 November 2025 | 41.77 | 42.61 | 41.17 | 41.21 | 10M |
| 19 November 2025 | 41.54 | 41.77 | 40.94 | 41.45 | 7M |
| 18 November 2025 | 41.50 | 42.66 | 41.20 | 42.52 | 8M |
| 17 November 2025 | 42.54 | 42.67 | 41.62 | 41.69 | 8M |
| 14 November 2025 | 42.03 | 43.09 | 41.92 | 42.76 | 9M |
| 13 November 2025 | 42.16 | 42.45 | 41.67 | 42.02 | 9M |
| 12 November 2025 | 41.35 | 42.15 | 41.34 | 41.93 | 11M |
| 11 November 2025 | 42.42 | 43.42 | 41.80 | 41.85 | 18M |
| 10 November 2025 | 41.62 | 41.82 | 40.89 | 41.80 | 12M |
| 7 November 2025 | 40.41 | 41.32 | 40.31 | 41.31 | 11M |
| 6 November 2025 | 40.00 | 40.68 | 39.83 | 40.30 | 10M |
| 5 November 2025 | 40.08 | 40.43 | 39.75 | 39.75 | 8M |
| 4 November 2025 | 40.22 | 40.29 | 39.75 | 40.08 | 8M |
| 3 November 2025 | 41.05 | 41.10 | 40.32 | 40.92 | 7M |
| 31 October 2025 | 40.80 | 41.35 | 40.65 | 41.20 | 7M |
| 30 October 2025 | 40.32 | 41.33 | 40.09 | 40.70 | 10M |
| 29 October 2025 | 40.80 | 41.12 | 40.47 | 40.58 | 11M |