Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 52.740 | 53.150 | 52.740 | 52.750 | 52.750 | 302 |
| 2026-10-16 | 50.270 | 52.760 | 50.270 | 52.750 | 52.750 | 1,328 |
| 2026-10-15 | 51.900 | 51.900 | 51.100 | 51.270 | 51.270 | 2,582 |
| 2026-10-14 | 52.000 | 52.450 | 51.900 | 51.900 | 51.900 | 3,862 |
| 2026-10-13 | 51.720 | 51.720 | 50.810 | 51.660 | 51.660 | 2,129 |
| 2026-10-09 | 50.960 | 50.960 | 49.950 | 49.950 | 49.950 | 6,408 |
| 2026-10-08 | 49.550 | 50.540 | 49.550 | 50.450 | 50.450 | 1,481 |
| 2026-10-07 | 48.650 | 49.070 | 48.320 | 48.680 | 48.680 | 643 |
| 2026-10-06 | 48.840 | 48.910 | 47.400 | 48.560 | 48.560 | 1,647 |
| 2026-10-05 | 48.260 | 49.220 | 47.860 | 48.570 | 48.570 | 1,938 |
| 2026-10-02 | 49.900 | 50.480 | 49.900 | 50.480 | 50.480 | 2,732 |
| 2026-10-01 | 47.950 | 50.290 | 47.950 | 50.250 | 50.250 | 2,617 |
| 2026-09-30 | 47.600 | 47.920 | 47.570 | 47.820 | 47.820 | 240 |
| 2026-09-29 | 47.910 | 48.640 | 47.710 | 48.640 | 48.640 | 974 |
| 2026-09-28 | 48.510 | 50.230 | 48.510 | 48.940 | 48.940 | 539 |
| 2026-09-25 | 49.520 | 49.750 | 49.080 | 49.150 | 49.150 | 1,237 |
| 2026-09-24 | 50.000 | 50.850 | 49.840 | 50.270 | 50.270 | 2,075 |
| 2026-09-23 | 46.990 | 49.700 | 46.990 | 49.500 | 49.500 | 5,753 |
| 2026-09-22 | 48.390 | 48.950 | 47.950 | 47.950 | 47.950 | 2,581 |
| 2026-09-21 | 49.990 | 49.990 | 48.590 | 48.700 | 48.700 | 2,703 |
| 2026-09-18 | 50.010 | 50.800 | 50.010 | 50.540 | 50.540 | 2,596 |
| 2026-09-17 | 50.300 | 50.950 | 50.290 | 50.750 | 50.750 | 710 |
| 2026-09-16 | 52.470 | 53.760 | 51.000 | 51.260 | 51.260 | 4,358 |
| 2026-09-15 | 52.470 | 55.000 | 52.470 | 55.000 | 55.000 | 642 |
| 2026-09-14 | 53.950 | 54.140 | 52.750 | 52.750 | 52.750 | 3,547 |
| 2026-09-11 | 51.980 | 52.510 | 51.000 | 52.450 | 52.450 | 414 |
| 2026-09-10 | 53.130 | 53.130 | 51.680 | 51.800 | 51.800 | 2,964 |
| 2026-09-09 | 52.500 | 54.880 | 52.090 | 52.610 | 52.610 | 123 |
| 2026-09-08 | 51.330 | 52.390 | 51.330 | 51.940 | 51.773 | 1,692 |
| 2026-09-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2026-09-04 | 51.270 | 51.470 | 50.810 | 51.000 | 50.836 | 264 |
| 2026-09-03 | 50.990 | 52.020 | 50.990 | 51.550 | 51.384 | 70 |
| 2026-09-02 | 52.830 | 52.830 | 51.540 | 52.040 | 52.040 | 1,582 |
| 2026-09-01 | 52.310 | 52.360 | 51.490 | 52.300 | 52.300 | 1,675 |
| 2026-08-31 | 52.010 | 52.280 | 51.310 | 51.740 | 51.740 | 49 |
| 2026-08-28 | 51.240 | 51.280 | 50.900 | 51.100 | 51.100 | 953 |
| 2026-08-27 | 50.850 | 51.190 | 49.930 | 50.960 | 50.960 | 3,648 |
| 2026-08-26 | 50.100 | 50.690 | 49.500 | 50.340 | 50.340 | 112 |
| 2026-08-25 | 52.220 | 52.220 | 50.150 | 50.450 | 50.450 | 2,617 |
| 2026-08-24 | 51.960 | 52.140 | 51.590 | 51.700 | 51.700 | 1,012 |
| 2026-08-21 | 52.170 | 53.290 | 52.170 | 52.620 | 52.620 | 7,685 |
| 2026-08-20 | 52.690 | 53.670 | 52.690 | 53.240 | 53.240 | 1,323 |
| 2026-08-19 | 52.100 | 52.100 | 51.370 | 51.560 | 51.560 | 2,596 |
| 2026-08-18 | 50.080 | 52.090 | 50.080 | 51.960 | 51.960 | 12,091 |
| 2026-08-17 | 50.980 | 51.180 | 50.360 | 51.110 | 51.110 | 1,630 |
| 2026-08-14 | 50.200 | 51.160 | 50.200 | 50.640 | 50.640 | 9,480 |
| 2026-08-13 | 49.990 | 50.200 | 49.670 | 49.860 | 49.860 | 5,687 |
| 2026-08-12 | 51.160 | 51.160 | 50.160 | 50.460 | 50.460 | 2,168 |
| 2026-08-11 | 49.750 | 51.290 | 49.670 | 50.650 | 50.650 | 6,088 |
| 2026-08-10 | 46.460 | 50.010 | 46.460 | 49.910 | 49.910 | 10,697 |
| 2026-08-07 | 46.950 | 47.830 | 46.900 | 47.410 | 47.410 | 2,227 |
| 2026-08-06 | 45.110 | 48.690 | 45.110 | 47.950 | 47.950 | 7,822 |
| 2026-08-05 | 46.210 | 47.230 | 46.010 | 46.020 | 46.020 | 201 |
| 2026-08-04 | 46.900 | 47.270 | 46.760 | 47.070 | 47.070 | 739 |
| 2026-08-03 | 46.570 | 47.480 | 46.490 | 47.000 | 47.000 | 2,342 |
| 2026-07-31 | 47.970 | 48.030 | 47.330 | 48.030 | 48.030 | 2,898 |
| 2026-07-30 | 46.550 | 47.200 | 46.370 | 47.110 | 47.110 | 4,580 |
| 2026-07-29 | 47.010 | 48.060 | 47.010 | 47.630 | 47.630 | 3,809 |
| 2026-07-28 | 46.740 | 47.250 | 45.900 | 46.050 | 46.050 | 3,625 |
| 2026-07-27 | 47.430 | 48.060 | 46.760 | 46.760 | 46.760 | 1,283 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1494 USD |
| 2026-03-06 | 0.1466 USD |
| 2025-12-08 | 0.1455 USD |
| 2025-09-08 | 0.1471 USD |
| 2025-06-06 | 0.1508 USD |
| 2025-03-06 | 0.1591 USD |
| 2024-12-06 | 0.1496 USD |
| 2024-09-06 | 0.1407 USD |
| 2024-06-06 | 0.1346 USD |
| 2024-03-06 | 0.1305 USD |
| 2023-12-06 | 0.1001 USD |
| 2023-09-05 | 0.1026 USD |
| 2023-06-06 | 0.1049 USD |
| 2023-03-08 | 0.1008 USD |
| 2022-12-09 | 0.1116 USD |
| 2022-12-08 | 0.0746 USD |
| 2022-09-09 | 0.3425 USD |
| 2022-09-08 | 0.2317 USD |
| 2022-06-09 | 0.3488 USD |
| 2022-06-08 | 0.2360 USD |
| 2022-03-09 | 0.3038 USD |
| 2022-03-08 | 0.2055 USD |
| 2021-12-09 | 0.0276 USD |
| 2021-12-08 | 0.0187 USD |
| 2021-09-09 | 0.0276 USD |
| 2021-09-08 | 0.0062 USD |
| 2021-06-09 | 0.0255 USD |
| 2021-06-08 | 0.0057 USD |
| 2021-03-09 | 0.0282 USD |
| 2021-03-08 | 0.0064 USD |
| 2020-12-09 | 0.0265 USD |
| 2020-12-08 | 0.0060 USD |
| 2020-09-14 | 0.0264 USD |
| 2020-09-11 | 0.0063 USD |
| 2020-06-12 | 0.0268 USD |
| 2020-06-10 | 0.0059 USD |
| 2020-03-09 | 2.0687 USD |
| 2020-03-06 | 0.4568 USD |
| 2019-12-09 | 1.6476 USD |
| 2019-12-06 | 0.3638 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.