OXY weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.65 |
| 2017 | -2.04 |
| 2017 | -1.65 |
| 2017 | 0.97 |
| 2017 | 0.95 |
| 2017 | -0.7 |
| 2017 | -1.66 |
| 2017 | -3.15 |
| 2017 | -0.11 |
| 2017 | -3.42 |
| 2017 | 2.53 |
| 2017 | -1.46 |
| 2017 | 1.95 |
| 2017 | -0.62 |
| 2017 | 1.26 |
| 2017 | -3.55 |
| 2017 | -1.28 |
| 2017 | -1.85 |
| 2017 |
In the last 52 weeks, OXY increased in 27 and decreased in 25. The average return for this period was -0.39%, while the median return was +0.28%. Maximum gain was +8.02% on 2025-06-13 and maximum loss was -16.26% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, OXY increased in 27 and decreased in 25. The average return for this period was -0.39%, while the median return was +0.28%. Maximum gain was +8.02% on 2025-06-13 and maximum loss was -16.26% on 2025-04-04.
In the last 52 weeks, OXY increased in 27 and decreased in 25. The average return for this period was -0.39%, while the median return was +0.28%. Maximum gain was +8.02% on 2025-06-13 and maximum loss was -16.26% on 2025-04-04.
| 2025-12-26 | 39.9 | 39.9 | -0.2% |
| 2025-12-19 | 41.0 | 39.6 | -3.4% |
| 2025-12-12 | 41.9 | 41.1 | -1.9% |
| 2025-12-05 | 41.8 | 42.4 | +1.4% |
| 2025-11-28 | 41.4 | 42.0 | +1.4% |
| 2025-11-21 | 42.5 | 41.4 | -2.6% |
| 2025-11-14 | 41.6 | 42.8 | +2.7% |
| 2025-11-07 | 41.1 | 41.3 | +0.6% |
| 2025-10-31 | 42.9 | 41.2 | -3.9% |
| 2025-10-24 | 41.0 | 42.6 | +3.9% |
| 2025-10-17 | 42.9 | 40.9 | -4.6% |
| 2025-10-10 | 45.0 | 42.2 | -6.3% |
| 2025-10-03 | 48.3 | 44.9 | -7.0% |
| 2025-09-26 | 45.8 | 47.5 | +3.8% |
| 2025-09-19 | 45.9 | 46.1 | +0.5% |
| 2025-09-12 | 46.2 | 45.7 | -1.0% |
| 2025-09-05 | 47.5 | 45.9 | -3.2% |
| 2025-08-29 | 45.7 | 47.6 | +4.1% |
| 2025-08-22 | 44.0 | 45.8 | +4.2% |
| 2025-08-15 | 44.4 | 44.6 | +0.6% |
| 2025-08-08 | 42.8 | 44.3 | +3.5% |
| 2025-08-01 | 45.1 | 43.4 | -3.7% |
| 2025-07-25 | 43.8 | 44.7 | +2.2% |
| 2025-07-18 | 46.0 | 43.6 | -5.1% |
| 2025-07-11 | 43.5 | 46.3 | +6.4% |
| 2025-07-03 | 42.4 | 43.8 | +3.3% |
| 2025-06-27 | 46.9 | 42.6 | -9.1% |
| 2025-06-20 | 46.1 | 45.6 | -1.0% |
| 2025-06-13 | 43.0 | 46.5 | +8.0% |
| 2025-06-06 | 41.8 | 42.5 | +1.8% |
| 1.01 |
| 2017 | -2.3 |
| 2017 | 0.26 |
| 2017 | 0.17 |
| 2017 | 1.24 |
| 2017 | 0.54 |
| 2017 | -2.53 |
| 2017 | -0.4 |
| 2017 | -2.48 |
| 2017 | 2.17 |
| 2017 | 0.49 |
| 2017 | 4.32 |
| 2017 | -0.86 |
| 2017 | -1.26 |
| 2017 | -3.55 |
| 2017 | 0.15 |
| 2017 | 0.71 |
| 2017 | 0.4 |
| 2017 | 1.64 |
| 2017 | 2.71 |
| 2017 | 1.36 |
| 2017 | 0.16 |
| 2017 | 1.01 |
| 2017 | 0.68 |
| 2017 | -0.67 |
| 2017 | 4.93 |
| 2017 | -0.51 |
| 2017 | 0.59 |
| 2017 | 0.35 |
| 2017 | 3.04 |
| 2017 | -2.3 |
| 2017 | 2.5 |
| 2017 | 2.93 |
| 2017 | 0.95 |
| 2018 | 0.73 |
| 2018 | 2.59 |
| 2018 | -1.6 |
| 2018 | 1.9 |
| 2018 | -4.29 |
| 2018 | -6.59 |
| 2018 | -1.06 |
| 2018 | -0.81 |
| 2018 | -3.98 |
| 2018 | -2.3 |
| 2018 | 1.1 |
| 2018 | 2.22 |
| 2018 | -1.9 |
| 2018 | 4.12 |
| 2018 | 8.15 |
| 2018 | 2.71 |
| 2018 | 1.01 |
| 2018 | 0.95 |
| 2018 | 8.64 |
| 2018 | 0.22 |
| 2018 | -4.16 |
| 2018 | 3.16 |
| 2018 | -0.31 |
| 2018 | -2.98 |
| 2018 | 0.07 |
| 2018 | 0.22 |
| 2018 | 1.46 |
| 2018 | -1.25 |
| 2018 | 0.34 |
| 2018 | 0.24 |
| 2018 | -2.14 |
| 2018 | -4.45 |
| 2018 | -0.43 |
| 2018 | 1.04 |
| 2018 | 0.52 |
| 2018 | -4.24 |
| 2018 | 0.75 |
| 2018 | 2.33 |
| 2018 | 2.28 |
| 2018 | -1.12 |
| 2018 | -4.87 |
| 2018 | -3.72 |
| 2018 | -6.2 |
| 2018 | 0.04 |
| 2018 | 6.7 |
| 2018 | -1.22 |
| 2018 | -3.83 |
| 2018 | -0.28 |
| 2018 | -7.63 |
| 2018 | -0.93 |
| 2018 | -7.47 |
| 2018 | 1.77 |
| 2019 | 4 |
| 2019 | 4.2 |
| 2019 | 2.41 |
| 2019 | 0.27 |
| 2019 | 3.66 |
| 2019 | -3.72 |
| 2019 | 4.2 |
| 2019 | 0.37 |
| 2019 | 2.69 |
| 2019 | -7.45 |
| 2019 | 3.48 |
| 2019 | -0.79 |
| 2019 | 1.42 |
| 2019 | 1.72 |
| 2019 | -4.42 |
| 2019 | -5.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 54.09 | 55.11 | 53.45 | 54.81 | — |
| 2026-07-10 | 52.53 | 53.06 | 51.87 | 52.89 | — |
| 2026-07-09 | 52.87 | 52.94 | 52.05 | 52.3 | — |
| 2026-07-08 | 52.9 | 54.88 | 52.47 | 53.59 | — |
| 2026-07-07 | 49.41 | 51.88 | 49.4 | 51.68 | — |
| 2026-07-06 | 48.71 | 49.27 | 48.69 | 48.81 | — |
| 2026-07-02 | 48.44 | 48.97 | 48.29 | 48.91 | — |
| 2026-07-01 | 48.38 | 48.72 | 47.77 | 47.94 | — |
| 2026-06-30 | 49.18 | 49.72 | 48.55 | 48.57 | — |
| 2026-06-29 | 50.01 | 50.41 | 49.06 | 49.09 | — |
| 2026-06-26 | 50.94 | 51.07 | 49.85 | 49.99 | — |
| 2026-06-25 | 51.09 | 51.75 | 50.44 | 51.21 | — |
| 2026-06-24 | 51 | 51.38 | 50.3 | 51.09 | — |
| 2026-06-23 | 52.1 | 52.58 | 51.66 | 52.23 | — |
| 2026-06-22 | 52.03 | 52.28 | 51.11 | 52 | — |
| 2026-06-18 | 52.4 | 52.42 | 51.19 | 51.82 | — |
| 2026-06-17 | 53.48 | 53.99 | 52.83 | 53.04 | — |
| 2026-06-16 | 53.7 | 54.17 | 53.4 | 53.67 | — |
| 2026-06-15 | 53.45 | 54.97 | 53.14 | 54.46 | — |
| 2026-06-12 | 54.74 | 57.31 | 54.6 | 56.54 | — |
| 2026-06-11 | 57.51 | 58.13 | 55.46 | 55.47 | — |
| 2026-06-10 | 56.97 | 58.46 | 56.65 | 57.1 | — |
| 2026-06-09 | 56.92 | 57.06 | 55.62 | 56.55 | — |
| 2026-06-05 | 58.8 | 58.89 | 56.88 | 56.93 | — |
| 2026-06-04 | 58.65 | 58.94 | 58.13 | 58.67 | — |
| 2026-06-03 | 59.52 | 60.5 | 59.12 | 59.64 | — |
| 2026-06-02 | 58.01 | 59.41 | 58 | 59.09 | — |
| 2026-06-01 | 57.94 | 59.89 | 57.86 | 58.92 | — |
| 2026-05-29 | 57.05 | 57.01 | 56.03 | 56.63 | — |
| 2026-05-28 | 57.74 | 58.2 | 56.97 | 57.32 | — |
| 2026-05-27 | 56.6 | 57.91 | 55.7 | 56.89 | — |
| 2026-05-22 | 58.69 | 59.17 | 58.07 | 58.81 | — |
| 2026-05-21 | 60.65 | 60.84 | 58.02 | 58.83 | — |
| 2026-05-20 | 60.5 | 61.24 | 58.83 | 58.87 | — |
| 2026-05-19 | 60.13 | 60.94 | 59.64 | 60.7 | — |
| 2026-05-18 | 58.9 | 60.24 | 58.32 | 59.7 | — |
| 2026-05-15 | 57.93 | 59.7 | 57.56 | 59.62 | — |
| 2026-05-14 | 56 | 57.27 | 55.85 | 56.84 | — |
| 2026-05-13 | 56.22 | 56.33 | 55.47 | 56.18 | — |
| 2026-05-12 | 55.8 | 56.42 | 55.17 | 56.27 | — |
| 2026-05-11 | 54.01 | 55.46 | 54.01 | 55.14 | — |
| 2026-05-08 | 53.91 | 54.25 | 52.99 | 53.03 | — |
| 2026-05-07 | 53.9 | 54.34 | 53.18 | 53.94 | — |
| 2026-05-06 | 55.52 | 56.69 | 54.74 | 55.12 | — |
| 2026-05-05 | 59.63 | 60.03 | 59.18 | 59.34 | — |
| 2026-05-04 | 59.25 | 60.38 | 58.7 | 60.27 | — |
| 2026-05-01 | 60.04 | 60.11 | 57.9 | 58.71 | — |
| 2026-04-30 | 59.59 | 60.75 | 58.93 | 60.58 | — |
| 2026-04-29 | 59.34 | 60.78 | 58.61 | 60.76 | — |
| 2026-04-28 | 58.1 | 59 | 57.93 | 58.61 | — |
| 2026-04-27 | 57.35 | 58.01 | 56.95 | 57.27 | — |
| 2026-04-24 | 57.6 | 57.75 | 56.51 | 57.12 | — |
| 2026-04-23 | 57.51 | 58.01 | 56.85 | 57.83 | — |
| 2026-04-22 | 56.61 | 57.1 | 56.2 | 57.05 | — |
| 2026-04-21 | 54.5 | 56.48 | 54.33 | 56.33 | — |
| 2026-04-20 | 54.12 | 54.96 | 53.87 | 54.48 | — |
| 2026-04-17 | 53.66 | 54.03 | 51.96 | 53.79 | — |
| 2026-04-16 | 56.18 | 57.06 | 55.62 | 56.87 | — |
| 2026-04-15 | 55.45 | 56.4 | 55.13 | 55.83 | — |
| 2026-04-14 | 56.92 | 57 | 55.1 | 55.38 | — |
| 2026-04-13 | 58.62 | 59.24 | 57.4 | 58.06 | — |
| 2026-04-10 | 58.04 | 58.82 | 57.63 | 57.97 | — |
| 2026-04-09 | 60.1 | 60.73 | 58.23 | 58.53 | — |
| 2026-04-08 | 57.17 | 59.98 | 56.25 | 59.77 | — |
| 2026-04-07 | 63.51 | 64.28 | 62.46 | 62.94 | — |
| 2026-04-06 | 62.88 | 63.34 | 62.18 | 62.96 | — |
| 2026-04-02 | 64.6 | 66.02 | 62.36 | 62.97 | — |
| 2026-04-01 | 64.08 | 65.56 | 61.17 | 62.23 | — |
| 2026-03-31 | 65.97 | 67.45 | 62.77 | 65 | — |
| 2026-03-30 | 65.61 | 67.05 | 65.61 | 66.24 | — |
| 2026-03-27 | 64.5 | 66 | 64.23 | 65.32 | — |
| 2026-03-26 | 62.35 | 64.44 | 62.15 | 64.36 | — |
| 2026-03-25 | 60.3 | 62.26 | 60.25 | 61.85 | — |
| 2026-03-24 | 60.78 | 62.11 | 60.63 | 61.25 | — |
| 2026-03-23 | 58.5 | 60.74 | 58.1 | 60.31 | — |
| 2026-03-20 | 59.68 | 61.37 | 59.67 | 60.71 | — |
| 2026-03-19 | 58.92 | 60.73 | 58.86 | 59.58 | — |
| 2026-03-18 | 58.24 | 58.82 | 57.94 | 58.38 | — |
| 2026-03-17 | 57.5 | 58.26 | 57.29 | 57.73 | — |
| 2026-03-16 | 57.33 | 57.99 | 56.71 | 57.25 | — |
| 2026-03-13 | 57.7 | 58.33 | 57.06 | 57.88 | — |
| 2026-03-12 | 56.8 | 59.15 | 56.42 | 58.41 | — |
| 2026-03-11 | 53.5 | 55.6 | 53.39 | 55.58 | — |
| 2026-03-10 | 53.25 | 54 | 52.05 | 53.12 | — |
| 2026-03-09 | 54.43 | 56.09 | 54.08 | 55.02 | — |
| 2026-03-06 | 54.2 | 55.17 | 53.3 | 54.19 | — |
| 2026-03-05 | 54 | 54.6 | 53.16 | 53.24 | — |
| 2026-03-04 | 52.38 | 53.85 | 52.37 | 53.61 | — |
| 2026-03-03 | 55.02 | 55.29 | 53.07 | 53.68 | — |
| 2026-03-02 | 56.34 | 56.34 | 53.32 | 54.21 | — |
| 2026-02-27 | 52.68 | 53.24 | 51.87 | 53.08 | — |
| 2026-02-26 | 50.3 | 51.98 | 49.81 | 51.43 | — |
| 2026-02-25 | 52.05 | 52.14 | 50.6 | 50.94 | — |
| 2026-02-25 | 52.05 | 52.14 | 50.6 | 50.94 | — |
| 2026-02-25 | 52.05 | 52.14 | 50.6 | 50.94 | — |
| 2026-02-24 | 52.34 | 52.49 | 51.07 | 51.95 | — |
| 2026-02-23 | 52.25 | 53.33 | 52.01 | 52.43 | — |
| 2026-02-20 | 51.42 | 52.21 | 50.6 | 51.84 | — |
| 2026-02-19 | 49.76 | 52.22 | 49.62 | 51.53 | — |
| 2026-02-18 | 46.54 | 47.43 | 46.26 | 47.11 | — |
| 2026-02-17 | 46.26 | 46.76 | 45.06 | 45.94 | — |
| 2026-02-13 | 45.3 | 46.53 | 45.27 | 46.07 | — |
| 2026-02-12 | 47 | 47.05 | 44.86 | 45.49 | — |
| 2026-02-11 | 47 | 47.69 | 46.83 | 47.24 | — |
| 2026-02-10 | 46.73 | 46.73 | 46.06 | 46.27 | — |
| 2026-02-09 | 46.25 | 46.81 | 45.97 | 46.66 | — |
| 2026-02-06 | 44.88 | 46.4 | 44.85 | 46.31 | — |
| 2026-02-05 | 45.75 | 46.04 | 44.52 | 45.09 | — |
| 2026-02-04 | 45.28 | 46.78 | 45.28 | 46.69 | — |
| 2026-02-03 | 43.99 | 45.37 | 43.31 | 45.26 | — |
| 2026-02-02 | 43.86 | 44.5 | 43.65 | 43.8 | — |
| 2026-01-30 | 45.24 | 45.5 | 44.34 | 45.39 | — |
| 2026-01-29 | 46.16 | 46.95 | 45.31 | 45.42 | — |
| 2026-01-28 | 45 | 45.18 | 44.39 | 44.83 | — |
| 2026-01-27 | 44.06 | 44.6 | 43.83 | 44.55 | — |
| 2026-01-26 | 44.65 | 44.79 | 43.61 | 43.92 | — |
| 2026-01-23 | 43.79 | 44.48 | 43.69 | 44.1 | — |
| 2026-01-22 | 43.14 | 43.33 | 42.35 | 43.15 | — |
| 2026-01-21 | 42.72 | 43.94 | 42.72 | 43.51 | — |
| 2026-01-20 | 42.77 | 42.93 | 42.05 | 42.24 | — |