Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.750	50.810	49.980	50.050	48.468	335
2024-03-01	50.460	50.820	50.290	50.750	49.146	20,539
2024-02-29	50.300	50.300	49.740	49.740	48.168	14,856
2024-02-28	49.900	50.080	49.750	49.800	48.226	1,251
2024-02-27	50.060	50.060	50.000	50.010	48.430	6,001
2024-02-26	49.880	50.260	49.700	50.100	48.517	374
2024-02-23	49.780	50.020	49.670	50.020	48.439	1,059
2024-02-22	49.550	50.060	49.440	49.920	48.342	774
2024-02-21	48.900	49.500	48.830	49.500	47.936	1,907
2024-02-20	49.680	49.800	48.610	48.610	47.074	2,474
2024-02-19	51.100	51.100	49.720	49.720	48.149	1,086
2024-02-16	49.750	50.260	49.750	50.140	48.556	673
2024-02-15	47.400	49.720	47.400	49.700	48.129	77,843
2024-02-14	47.600	47.600	47.400	47.500	45.999	5,551
2024-02-09	48.220	48.360	47.480	47.490	45.989	1,297
2024-02-08	47.940	48.360	47.940	48.360	46.832	1,508
2024-02-07	48.590	48.590	47.220	47.600	46.096	502
2024-02-06	47.600	48.050	47.600	48.050	46.532	53,226
2024-02-05	48.610	48.610	47.100	47.450	45.951	175
2024-02-02	47.080	47.650	47.060	47.650	46.144	25
2024-02-01	47.790	47.790	47.000	47.030	45.544	2,627
2024-01-31	48.420	48.420	47.610	47.850	46.338	468
2024-01-30	47.880	48.630	47.880	48.630	47.093	525
2024-01-29	47.870	47.990	47.600	47.920	46.406	2,294
2024-01-26	47.450	47.790	47.400	47.750	46.241	390
2024-01-25	47.450	47.600	46.760	47.600	46.096	33,731
2024-01-24	46.880	47.100	46.710	47.100	45.612	82,067
2024-01-23	46.800	47.370	46.780	46.850	45.370	651
2024-01-22	46.740	47.290	46.360	47.290	45.796	217
2024-01-19	46.360	46.390	45.990	46.390	44.924	255
2024-01-18	45.810	46.430	45.800	46.430	44.963	225
2024-01-17	46.210	46.640	46.120	46.180	44.721	644
2024-01-16	47.140	47.380	46.700	46.990	45.505	1,340
2024-01-15	47.140	47.140	46.650	46.650	45.176	763
2024-01-12	46.680	46.830	46.560	46.830	45.350	442
2024-01-11	46.610	46.750	46.530	46.680	45.205	1,591
2024-01-10	46.980	46.980	46.320	46.440	44.972	2,665
2024-01-09	46.990	47.990	46.860	46.980	45.495	1,156
2024-01-08	47.870	47.870	46.790	47.240	45.747	2,272
2024-01-05	48.750	48.750	47.700	47.710	46.202	1,401
2024-01-04	49.780	50.090	48.490	48.500	46.967	494
2024-01-03	48.630	49.790	48.630	49.790	48.217	1,655
2024-01-02	49.050	49.840	49.050	49.630	48.062	3,630
2023-12-28	49.300	49.350	48.330	48.330	46.803	1,829
2023-12-27	49.740	49.740	49.160	49.160	47.607	557
2023-12-26	49.470	49.620	49.410	49.450	47.887	565
2023-12-22	49.670	50.110	49.300	49.300	47.742	2,337
2023-12-21	49.670	49.670	48.810	48.950	47.403	44
2023-12-20	48.980	49.570	48.980	49.420	47.858	54,108
2023-12-19	48.330	48.330	47.920	48.320	46.793	3,693
2023-12-18	48.500	49.210	48.330	48.330	46.803	6,675
2023-12-15	48.780	48.780	47.900	48.080	46.561	751
2023-12-14	47.270	48.350	47.270	48.140	46.619	4,863
2023-12-13	45.650	46.830	45.650	46.700	45.224	1,642
2023-12-12	46.890	46.890	45.610	45.650	44.207	1,607
2023-12-11	47.290	47.290	46.150	46.890	45.408	4,417
2023-12-08	46.350	46.800	46.250	46.360	44.895	173,365
2023-12-07	49.040	49.040	46.000	46.350	44.885	1,048
2023-12-06	47.200	47.200	46.300	46.770	45.292	2,168
2023-12-05	47.780	47.800	47.200	47.200	45.611	942

← NewerPage 12 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.