Occidental Petroleum Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	49.560	49.660	48.715	48.715	46.644	2,726
2024-09-04	50.440	50.440	49.775	49.895	47.773	1,169
2024-09-03	52.010	52.010	50.150	50.460	48.314	1,157
2024-09-02	51.690	51.820	51.010	51.250	49.071	1,001
2024-08-30	51.830	51.880	50.980	51.250	49.071	959
2024-08-29	51.000	51.630	50.950	51.610	49.416	876
2024-08-28	51.060	51.100	50.640	50.920	48.755	790
2024-08-27	51.490	51.630	51.000	51.010	48.841	3,199
2024-08-26	51.400	52.150	51.300	51.300	49.119	5,231
2024-08-23	50.610	51.000	50.560	50.820	48.659	1,988
2024-08-22	50.440	50.810	50.230	50.810	48.650	4,668
2024-08-21	50.880	51.000	50.640	50.640	48.487	2,399
2024-08-20	52.030	52.030	50.700	50.710	48.554	6,687
2024-08-19	52.010	52.620	52.000	52.460	50.229	3,203
2024-08-16	53.170	53.170	52.170	52.360	50.134	2,509
2024-08-15	52.190	52.720	51.980	52.720	50.478	2,425
2024-08-14	53.090	53.090	51.420	51.620	49.425	3,368
2024-08-13	53.810	53.810	52.300	52.690	50.450	2,025
2024-08-12	53.990	54.050	53.590	53.730	51.445	945
2024-08-09	54.010	54.150	53.070	53.290	51.024	833
2024-08-08	52.340	53.570	51.830	53.560	51.283	4,162
2024-08-07	52.180	52.400	51.660	52.110	49.894	4,768
2024-08-06	52.620	52.720	51.290	51.290	49.109	5,988
2024-08-05	52.100	52.330	49.900	51.020	48.851	5,913
2024-08-02	55.140	55.140	51.750	51.910	49.703	3,820
2024-08-01	56.550	56.640	55.400	55.520	53.159	1,325
2024-07-31	56.120	56.500	56.120	56.480	54.078	2,247
2024-07-30	55.610	55.610	55.470	55.470	53.111	109
2024-07-29	55.980	56.040	55.130	55.130	52.786	1,440
2024-07-26	55.920	56.020	55.420	55.420	53.064	644
2024-07-25	55.460	55.810	55.000	55.730	53.360	2,554
2024-07-24	55.500	56.050	55.440	55.790	53.418	604
2024-07-23	56.390	56.400	55.330	55.440	53.083	1,327
2024-07-22	57.960	58.020	56.670	57.130	54.701	868
2024-07-19	59.000	59.000	57.940	58.500	56.013	5,100
2024-07-18	58.770	59.000	57.860	58.800	56.300	3,164
2024-07-17	56.980	57.810	56.720	57.550	55.103	2,046
2024-07-16	56.870	57.150	56.400	57.150	54.720	1,347
2024-07-15	56.910	56.910	56.000	56.750	54.337	973
2024-07-12	56.600	56.790	56.140	56.260	53.868	1,406
2024-07-11	56.790	56.790	56.490	56.530	54.126	338
2024-07-10	56.230	56.670	56.220	56.570	54.165	2,666
2024-07-09	56.130	56.600	56.000	56.370	53.973	1,392
2024-07-08	57.010	57.020	56.420	56.420	54.021	1,212
2024-07-05	57.720	57.810	57.050	57.360	54.921	1,810
2024-07-04	57.210	59.000	57.180	58.230	55.754	755
2024-07-03	58.190	58.190	57.320	57.320	54.883	1,735
2024-07-02	58.690	59.060	58.360	58.370	55.888	2,411
2024-07-01	59.000	59.060	58.290	58.680	56.185	2,895
2024-06-28	58.980	59.200	58.770	58.840	56.338	2,288
2024-06-27	58.750	59.100	58.620	58.770	56.271	380
2024-06-26	59.540	59.540	58.370	58.390	55.907	984
2024-06-25	59.000	59.200	58.630	58.630	56.137	1,607
2024-06-24	57.050	58.590	56.920	58.480	55.993	1,842
2024-06-21	58.650	58.890	58.240	58.310	55.831	1,767
2024-06-20	58.250	58.600	57.540	58.200	55.725	5,614
2024-06-19	57.390	58.460	57.390	58.150	55.677	9,737
2024-06-18	56.240	57.300	56.240	56.970	54.548	637
2024-06-17	56.010	56.070	55.570	55.770	53.399	1,727
2024-06-14	55.700	56.030	55.490	55.660	53.293	1,007

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2491 USD
2026-06-10	0.2313 USD
2026-03-10	0.2313 USD
2025-12-10	0.2135 USD
2025-09-10	0.2135 USD
2025-06-10	0.2135 USD
2025-03-10	0.2135 USD
2024-12-10	0.1957 USD
2024-09-10	0.1957 USD
2024-06-10	0.1957 USD
2024-03-07	0.1957 USD
2023-12-07	0.1601 USD
2023-09-07	0.1601 USD
2023-06-08	0.1601 USD
2023-03-09	0.1601 USD
2022-12-09	0.1156 USD
2022-09-09	0.1156 USD
2022-06-09	0.1156 USD
2022-03-09	0.1156 USD
2021-12-09	0.0089 USD
2021-09-09	0.0089 USD
2021-06-09	0.0089 USD
2021-03-09	0.0089 USD
2020-12-09	0.0089 USD
2020-09-14	0.0089 USD
2020-06-12	0.0089 USD
2020-03-09	0.7027 USD
2019-12-09	0.7027 USD
2019-09-09	0.7027 USD
2019-06-07	0.6938 USD
2019-03-08	0.6938 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.