Occidental Petroleum Corporation
OXYNYSEEnergy● Active
$57.48
+$0.55(+0.96%)
Market Cap$57.2B
P/E Ratio—
52W High$67.45
52W Low$38.8
Occidental Petroleum Corporation（OXY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oxy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.13
Aug 29, 2022
-25.5% from here
5-Year Low5Y
$21.62
Aug 20, 2021
+165.9% from low
IPO Priceadj.
$11.51
Dec 31, 1981
+399.4% since IPO
1 Year Ago
$43.24
Jun 9, 2025
+32.9% in 1Y
5 Years Ago
$29.19
Jun 8, 2021
+96.9% in 5Y
10 Years Ago
$75.44
Jun 8, 2016
-23.8% in 10Y
Historical Price Data · OXY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.41 | $58.16 | $57.18 | $57.48 | $57.48 | 8.6M | +0.12% |
| Jun 5, 2026 | $58.80 | $58.89 | $56.85 | $56.93 | $56.93 | 8.2M | -3.18% |
| Jun 4, 2026 | $58.65 | $58.95 | $58.13 | $58.67 | $58.67 | 8.5M | +0.03% |
| Jun 3, 2026 | $59.52 | $60.50 | $59.12 | $59.64 | $59.64 | 8.7M | +0.20% |
| Jun 2, 2026 | $58.01 | $59.41 | $57.83 | $59.09 | $59.09 | 9.6M | +1.86% |
| Jun 1, 2026 | $57.94 | $59.89 | $57.86 | $58.92 | $58.92 | 12.4M | +1.69% |
| May 29, 2026 | $57.05 | $57.05 | $56.03 | $56.63 | $56.63 | 14.4M | -0.74% |
| May 28, 2026 | $57.74 | $58.21 | $56.97 | $57.32 | $57.32 | 10.9M | -0.73% |
| May 27, 2026 | $56.60 | $57.91 | $55.70 | $56.89 | $56.89 | 11.4M | +0.51% |
| May 26, 2026 | $58.40 | $59.10 | $57.46 | $57.46 | $57.46 | 10.6M | -1.61% |
| May 22, 2026 | $58.69 | $59.17 | $58.07 | $58.81 | $58.81 | 7.9M | +0.20% |
| May 21, 2026 | $60.65 | $60.84 | $58.02 | $58.83 | $58.83 | 14.0M | -3.00% |
| May 20, 2026 | $60.50 | $61.24 | $58.83 | $58.87 | $58.87 | 12.5M | -2.69% |
| May 19, 2026 | $60.13 | $60.94 | $59.63 | $60.70 | $60.70 | 12.7M | +0.95% |
| May 18, 2026 | $58.90 | $60.25 | $58.32 | $59.70 | $59.70 | 12.3M | +1.36% |
| May 15, 2026 | $57.93 | $59.70 | $57.56 | $59.62 | $59.62 | 16.7M | +2.92% |
| May 14, 2026 | $56.00 | $57.27 | $55.85 | $56.84 | $56.84 | 8.8M | +1.50% |
| May 13, 2026 | $56.22 | $56.36 | $55.47 | $56.18 | $56.18 | 6.9M | -0.07% |
| May 12, 2026 | $55.80 | $56.43 | $55.17 | $56.27 | $56.27 | 10.6M | +0.84% |
| May 11, 2026 | $54.01 | $55.46 | $54.01 | $55.14 | $55.14 | 13.7M | +2.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OXY
Jan 1 → Dec 31 · 6 years2026+39.4%$41.24 → $57.48
+39.4%
2025-17.9%$50.10 → $41.12
-17.9%
2024-17.9%$60.18 → $49.41
-17.9%
2023-4.2%$62.30 → $59.71
-4.2%
2022+115.6%$29.21 → $62.99
+115.6%
2021-1.7%$29.49 → $28.99
-1.7%
Best Year2022 · +115.6%
Worst Year2025 · -17.9%
Positive Years2 / 6
Avg Annual Return+18.9%
6Y Total Return+94.9%
6Y CAGR~+11.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OXY?
If you invested $1,000 in OXY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$762
Total Return-23.8%
CAGR~-2.7% / yr
Profit$-238
Based on Jun 8, 2016 · $75.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Occidental Petroleum Corporation（OXY）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $57.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OXY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OXY 历史股价FMP 日线复权 OHLCV