Occidental Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	54.120	54.875	53.120	53.330	50.433	18,871
2022-03-15	52.905	54.960	52.370	54.155	51.214	37,514
2022-03-14	55.800	56.490	53.520	55.458	52.446	42,756
2022-03-11	57.130	58.805	56.450	57.670	54.538	34,112
2022-03-10	58.000	59.461	56.490	57.831	54.690	71,015
2022-03-09	51.880	58.560	51.095	56.525	53.455	85,353
2022-03-08	55.050	58.730	51.550	53.515	50.485	82,102
2022-03-07	59.210	59.690	52.440	54.980	51.867	70,650
2022-03-04	48.660	55.758	48.200	55.758	52.601	32,448
2022-03-03	47.960	48.610	47.115	48.385	45.646	28,852
2022-03-02	48.600	49.270	47.095	48.680	45.924	31,722
2022-03-01	44.100	47.730	44.100	47.050	44.386	48,759
2022-02-28	38.880	43.190	38.240	42.970	40.537	38,568
2022-02-25	39.300	40.265	38.610	38.868	36.668	12,940
2022-02-24	39.764	39.980	37.720	38.175	36.014	17,197
2022-02-23	38.280	39.475	38.280	38.625	36.438	18,600
2022-02-22	41.000	41.090	37.665	38.090	35.934	19,158
2022-02-18	39.175	40.139	39.175	39.611	37.368	21,671
2022-02-17	39.645	40.495	39.362	39.565	37.325	3,127
2022-02-16	40.384	41.110	40.130	40.190	37.915	20,030
2022-02-15	40.120	40.395	38.830	39.810	37.556	40,692
2022-02-14	42.600	42.650	40.931	41.915	39.542	10,594
2022-02-11	40.980	42.790	40.795	42.491	40.085	10,850
2022-02-10	39.960	41.825	39.960	40.755	38.448	14,088
2022-02-09	39.790	40.920	39.790	40.162	37.888	52,687
2022-02-08	40.800	40.840	39.095	39.700	37.452	11,612
2022-02-07	40.500	41.440	39.750	41.015	38.693	9,514
2022-02-04	40.550	42.220	40.450	40.941	38.623	29,223
2022-02-03	39.300	40.195	39.020	40.150	37.877	4,568
2022-02-02	39.010	39.415	38.672	39.325	37.099	4,143
2022-02-01	37.650	39.490	37.260	38.898	36.696	21,126
2022-01-31	38.010	38.098	36.520	37.660	35.528	4,632
2022-01-28	37.528	38.390	36.880	37.248	35.139	4,218
2022-01-27	38.110	38.920	36.470	37.030	34.934	30,902
2022-01-26	37.390	38.233	36.870	38.090	35.934	90,811
2022-01-25	33.700	36.478	33.260	36.418	34.356	23,027
2022-01-24	33.750	33.750	31.425	32.000	30.188	24,439
2022-01-21	34.530	34.530	33.135	34.155	32.221	39,711
2022-01-20	35.162	36.270	34.900	36.270	34.217	4,606
2022-01-19	35.830	36.960	35.620	36.140	34.094	278,910
2022-01-18	36.700	36.912	34.970	35.705	33.684	45,061
2022-01-14	34.420	35.380	34.100	34.730	32.764	65,940
2022-01-13	34.750	35.095	34.310	34.550	32.594	5,162
2022-01-12	34.760	35.365	34.382	34.732	32.766	14,805
2022-01-11	33.055	34.650	32.755	34.590	32.632	25,317
2022-01-10	32.900	33.230	31.932	32.450	30.613	19,963
2022-01-07	32.930	33.380	32.732	33.220	31.339	4,513
2022-01-06	33.200	33.450	31.990	32.540	30.698	25,303
2022-01-05	33.200	33.759	32.830	32.830	30.971	23,697
2022-01-04	33.140	33.708	31.410	33.200	31.321	39,864
2021-12-31	28.888	29.110	28.882	29.110	27.462	1,997
2021-12-30	29.570	29.570	29.195	29.270	27.613	4,466
2021-12-29	29.340	29.618	29.050	29.398	27.734	15,097
2021-12-24	28.850	28.850	28.850	28.850	27.217	10,000
2021-12-23	29.150	29.330	28.945	28.985	27.344	5,498
2021-12-22	28.950	29.218	28.380	28.992	27.351	17,049
2021-12-21	27.460	28.360	27.460	28.350	26.745	2,917
2021-12-20	26.873	27.010	26.150	26.860	25.339	8,948
2021-12-17	27.990	28.480	27.595	28.038	26.451	6,911
2021-12-16	29.330	29.660	28.890	29.130	27.481	8,308

← NewerPage 20 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.2400 USD
2025-09-10	0.2400 USD
2025-06-09	0.2400 USD
2025-03-07	0.2400 USD
2024-12-10	0.2200 USD
2024-09-10	0.2200 USD
2024-06-10	0.2200 USD
2024-03-07	0.2200 USD
2023-12-07	0.1800 USD
2023-09-07	0.1800 USD
2023-06-08	0.1800 USD
2023-03-09	0.1800 USD
2022-12-09	0.1300 USD
2022-09-09	0.1300 USD
2022-06-09	0.1300 USD
2022-03-09	0.1300 USD
2021-12-09	0.0100 USD
2021-09-09	0.0100 USD
2021-06-09	0.0100 USD
2021-03-09	0.0100 USD
2020-12-09	0.0100 USD
2020-09-14	0.0100 USD
2020-06-12	0.0100 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-09	0.7900 USD
2019-06-07	0.7800 USD
2019-03-08	0.7800 USD

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