Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 53.000 | 53.430 | 52.890 | 53.100 | 51.556 | 35 |
| 2024-05-28 | 53.360 | 53.730 | 53.220 | 53.220 | 51.673 | 187 |
| 2024-05-27 | 53.310 | 53.890 | 53.310 | 53.890 | 52.323 | 13 |
| 2024-05-24 | 53.480 | 53.480 | 53.310 | 53.310 | 51.760 | 55 |
| 2024-05-23 | 53.410 | 53.730 | 53.100 | 53.100 | 51.556 | 1,080 |
| 2024-05-22 | 54.140 | 54.140 | 53.500 | 53.880 | 52.313 | 61 |
| 2024-05-21 | 54.300 | 54.300 | 53.950 | 53.950 | 52.381 | 312 |
| 2024-05-20 | 54.020 | 54.020 | 53.720 | 53.720 | 52.158 | 5,629 |
| 2024-05-17 | 53.740 | 54.010 | 53.730 | 54.010 | 52.440 | 56 |
| 2024-05-16 | 54.270 | 54.270 | 53.610 | 53.740 | 52.177 | 741 |
| 2024-05-15 | 53.910 | 54.230 | 53.450 | 54.100 | 52.527 | 1,364 |
| 2024-05-14 | 54.080 | 54.120 | 53.630 | 53.630 | 52.071 | 1,881 |
| 2024-05-13 | 54.510 | 54.510 | 53.850 | 54.080 | 52.508 | 948 |
| 2024-05-10 | 55.010 | 55.100 | 54.550 | 54.550 | 52.964 | 1,120 |
| 2024-05-09 | 55.300 | 55.410 | 55.090 | 55.200 | 53.595 | 481 |
| 2024-05-08 | 54.800 | 54.850 | 53.850 | 54.000 | 52.430 | 5,813 |
| 2024-05-07 | 54.990 | 55.310 | 54.990 | 55.310 | 53.702 | 1,475 |
| 2024-05-06 | 55.090 | 55.530 | 54.780 | 54.990 | 53.391 | 4,269 |
| 2024-05-03 | 54.630 | 54.790 | 54.030 | 54.790 | 53.197 | 6,580 |
| 2024-05-02 | 56.140 | 56.140 | 54.620 | 54.760 | 53.168 | 9,537 |
| 2024-04-30 | 58.590 | 58.590 | 57.700 | 57.790 | 56.110 | 207 |
| 2024-04-29 | 57.790 | 58.390 | 57.790 | 58.390 | 56.692 | 1,438 |
| 2024-04-26 | 58.140 | 58.140 | 57.080 | 57.900 | 56.216 | 5,687 |
| 2024-04-25 | 58.260 | 59.990 | 57.860 | 59.990 | 58.246 | 13 |
| 2024-04-24 | 57.570 | 57.830 | 57.390 | 57.830 | 56.149 | 303 |
| 2024-04-23 | 57.650 | 57.650 | 57.500 | 57.500 | 55.828 | 983 |
| 2024-04-22 | 57.700 | 58.020 | 57.700 | 58.000 | 56.314 | 2,330 |
| 2024-04-19 | 58.720 | 58.860 | 57.700 | 57.700 | 56.022 | 660 |
| 2024-04-18 | 57.700 | 58.100 | 57.570 | 57.820 | 56.139 | 1,273 |
| 2024-04-17 | 58.730 | 58.730 | 57.420 | 57.750 | 56.071 | 1,259 |
| 2024-04-16 | 59.250 | 59.250 | 57.780 | 58.740 | 57.032 | 2,351 |
| 2024-04-15 | 59.100 | 59.910 | 58.860 | 58.860 | 57.149 | 8,158 |
| 2024-04-12 | 59.500 | 60.810 | 58.740 | 58.860 | 57.149 | 7,933 |
| 2024-04-11 | 58.260 | 58.800 | 57.840 | 58.700 | 56.993 | 910 |
| 2024-04-10 | 57.070 | 58.390 | 57.070 | 58.260 | 56.566 | 2,046 |
| 2024-04-09 | 57.330 | 57.710 | 56.880 | 57.070 | 55.411 | 5,882 |
| 2024-04-08 | 57.960 | 58.240 | 57.250 | 57.780 | 56.100 | 4,687 |
| 2024-04-05 | 56.760 | 58.840 | 56.760 | 58.730 | 57.022 | 13,457 |
| 2024-04-04 | 56.760 | 56.960 | 56.520 | 56.760 | 55.110 | 1,755 |
| 2024-04-03 | 56.560 | 57.210 | 56.560 | 56.880 | 55.226 | 3,474 |
| 2024-04-02 | 56.490 | 57.300 | 56.100 | 56.560 | 54.915 | 18,495 |
| 2024-04-01 | 54.250 | 56.100 | 54.250 | 56.100 | 54.469 | 5,650 |
| 2024-03-28 | 53.770 | 54.400 | 53.600 | 54.250 | 52.673 | 1,625 |
| 2024-03-27 | 52.900 | 53.250 | 52.800 | 53.100 | 51.556 | 885 |
| 2024-03-26 | 53.280 | 53.620 | 52.900 | 52.900 | 51.362 | 487 |
| 2024-03-25 | 53.100 | 53.790 | 53.100 | 53.360 | 51.808 | 603 |
| 2024-03-22 | 53.130 | 53.400 | 52.990 | 52.990 | 51.449 | 401 |
| 2024-03-21 | 53.350 | 53.350 | 52.960 | 53.040 | 51.498 | 53 |
| 2024-03-20 | 53.480 | 53.480 | 53.220 | 53.350 | 51.799 | 4,246 |
| 2024-03-19 | 53.100 | 53.570 | 53.100 | 53.310 | 51.760 | 719 |
| 2024-03-18 | 52.230 | 53.050 | 52.230 | 52.700 | 51.168 | 3,982 |
| 2024-03-15 | 52.140 | 52.400 | 51.920 | 51.920 | 50.410 | 1,106 |
| 2024-03-14 | 51.760 | 52.190 | 51.690 | 51.950 | 50.439 | 8,051 |
| 2024-03-13 | 51.260 | 51.760 | 51.180 | 51.760 | 50.255 | 2,095 |
| 2024-03-12 | 51.060 | 51.060 | 50.750 | 50.910 | 49.430 | 154 |
| 2024-03-11 | 50.660 | 50.700 | 50.070 | 50.700 | 49.226 | 1,227 |
| 2024-03-08 | 50.600 | 50.740 | 50.520 | 50.550 | 49.080 | 535 |
| 2024-03-07 | 50.000 | 50.370 | 49.870 | 49.900 | 48.449 | 1,243 |
| 2024-03-06 | 50.200 | 50.720 | 50.200 | 50.720 | 49.245 | 225 |
| 2024-03-05 | 49.040 | 50.250 | 49.040 | 50.200 | 48.614 | 786 |
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.