Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 52.810 | 52.810 | 51.820 | 52.430 | 51.036 | 1,830 |
| 2024-08-21 | 52.820 | 52.820 | 51.000 | 51.130 | 49.771 | 24,297 |
| 2024-08-20 | 52.900 | 52.900 | 51.200 | 51.360 | 49.994 | 74,510 |
| 2024-08-19 | 52.560 | 52.570 | 51.720 | 51.850 | 50.471 | 4,530 |
| 2024-08-16 | 52.400 | 52.650 | 52.120 | 52.550 | 51.153 | 130 |
| 2024-08-15 | 53.000 | 53.000 | 52.330 | 52.750 | 51.348 | 835 |
| 2024-08-14 | 52.490 | 52.490 | 51.500 | 51.980 | 50.598 | 3,735 |
| 2024-08-13 | 53.750 | 53.750 | 52.210 | 52.210 | 50.822 | 4,920 |
| 2024-08-12 | 53.850 | 54.120 | 53.470 | 54.090 | 52.652 | 1,216 |
| 2024-08-09 | 53.230 | 53.640 | 53.150 | 53.590 | 52.165 | 534 |
| 2024-08-08 | 54.750 | 54.960 | 53.890 | 54.460 | 53.012 | 1,692 |
| 2024-08-07 | 53.400 | 53.640 | 52.750 | 52.940 | 51.532 | 2,330 |
| 2024-08-06 | 53.460 | 53.460 | 52.760 | 52.760 | 51.357 | 4,547 |
| 2024-08-05 | 53.500 | 54.180 | 52.780 | 53.450 | 52.029 | 5,882 |
| 2024-08-02 | 56.220 | 56.220 | 54.060 | 54.780 | 53.324 | 2,688 |
| 2024-08-01 | 57.000 | 57.000 | 56.290 | 56.700 | 55.193 | 4,880 |
| 2024-07-31 | 57.000 | 57.820 | 57.000 | 57.700 | 56.166 | 1,083 |
| 2024-07-30 | 55.460 | 56.830 | 55.460 | 56.540 | 55.037 | 616 |
| 2024-07-29 | 57.040 | 57.040 | 56.230 | 56.450 | 54.949 | 5,725 |
| 2024-07-26 | 55.930 | 57.180 | 55.930 | 57.120 | 55.601 | 14,696 |
| 2024-07-25 | 56.390 | 57.330 | 56.390 | 57.080 | 55.562 | 172 |
| 2024-07-24 | 57.000 | 57.000 | 56.450 | 56.880 | 55.368 | 2,462 |
| 2024-07-23 | 55.740 | 56.920 | 55.740 | 56.360 | 54.862 | 3,663 |
| 2024-07-22 | 59.070 | 59.070 | 56.880 | 56.880 | 55.368 | 7,709 |
| 2024-07-19 | 59.500 | 59.500 | 58.770 | 58.950 | 57.383 | 179 |
| 2024-07-18 | 57.640 | 59.830 | 57.640 | 59.380 | 57.801 | 4,299 |
| 2024-07-17 | 56.330 | 57.850 | 56.330 | 57.640 | 56.108 | 4,098 |
| 2024-07-16 | 55.740 | 56.330 | 55.740 | 56.330 | 54.832 | 202 |
| 2024-07-15 | 55.440 | 56.680 | 55.440 | 56.280 | 54.784 | 1,215 |
| 2024-07-12 | 55.790 | 55.800 | 55.440 | 55.440 | 53.966 | 3,142 |
| 2024-07-11 | 54.160 | 55.790 | 54.160 | 55.790 | 54.307 | 853 |
| 2024-07-10 | 55.080 | 55.370 | 54.690 | 55.270 | 53.801 | 3,708 |
| 2024-07-09 | 55.000 | 55.520 | 54.750 | 55.260 | 53.791 | 906 |
| 2024-07-08 | 56.130 | 56.300 | 55.540 | 55.770 | 54.287 | 11,706 |
| 2024-07-05 | 55.860 | 57.140 | 55.860 | 56.360 | 54.862 | 3,406 |
| 2024-07-04 | 57.610 | 57.610 | 54.000 | 56.220 | 54.725 | 1,507 |
| 2024-07-03 | 58.490 | 58.490 | 57.420 | 57.420 | 55.893 | 3,545 |
| 2024-07-02 | 59.560 | 59.900 | 58.480 | 59.180 | 57.607 | 4,387 |
| 2024-07-01 | 59.000 | 59.460 | 58.240 | 59.460 | 57.879 | 4,387 |
| 2024-06-28 | 57.440 | 58.850 | 57.440 | 58.590 | 57.032 | 508 |
| 2024-06-27 | 58.080 | 58.080 | 57.440 | 57.440 | 55.913 | 8,233 |
| 2024-06-26 | 57.800 | 57.910 | 57.110 | 57.820 | 56.283 | 3,807 |
| 2024-06-25 | 56.950 | 57.300 | 56.850 | 57.300 | 55.777 | 3,363 |
| 2024-06-24 | 55.210 | 56.930 | 54.990 | 56.930 | 55.416 | 7,540 |
| 2024-06-21 | 56.660 | 56.660 | 56.000 | 56.000 | 54.511 | 995 |
| 2024-06-20 | 55.820 | 57.240 | 55.700 | 56.830 | 55.319 | 18,803 |
| 2024-06-19 | 56.290 | 56.760 | 52.400 | 56.080 | 54.589 | 2,192 |
| 2024-06-18 | 53.360 | 55.570 | 53.360 | 55.400 | 53.927 | 4,613 |
| 2024-06-17 | 54.020 | 54.450 | 54.020 | 54.450 | 53.002 | 3,285 |
| 2024-06-14 | 53.630 | 53.630 | 53.130 | 53.360 | 51.941 | 3,130 |
| 2024-06-13 | 54.560 | 54.560 | 53.420 | 53.660 | 52.233 | 2,958 |
| 2024-06-12 | 54.280 | 54.800 | 53.950 | 54.760 | 53.304 | 182 |
| 2024-06-11 | 54.090 | 54.090 | 53.770 | 54.080 | 52.642 | 4,143 |
| 2024-06-10 | 53.720 | 53.980 | 53.640 | 53.980 | 52.545 | 1,672 |
| 2024-06-07 | 52.470 | 52.700 | 50.250 | 52.700 | 51.299 | 1,821 |
| 2024-06-06 | 52.640 | 52.640 | 52.640 | 52.640 | 51.240 | 5 |
| 2024-06-05 | 51.420 | 52.830 | 51.420 | 52.640 | 51.109 | 1,511 |
| 2024-06-04 | 51.630 | 52.770 | 51.630 | 52.470 | 50.944 | 2,405 |
| 2024-06-03 | 54.080 | 54.080 | 52.550 | 52.680 | 51.148 | 4,144 |
| 2024-05-31 | 54.040 | 54.500 | 54.040 | 54.500 | 52.915 | 2,822 |
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.