Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.990	48.100	47.500	47.780	46.172	594
2023-12-01	49.070	49.070	47.940	47.940	46.327	2,547
2023-11-30	49.980	50.080	48.550	48.580	46.945	48,632
2023-11-29	49.460	49.480	48.830	49.150	47.496	99,893
2023-11-28	49.030	49.030	48.750	48.880	47.235	96
2023-11-27	50.320	50.320	48.550	48.720	47.080	141
2023-11-24	49.190	49.350	49.090	49.350	47.689	45
2023-11-23	49.000	50.430	48.590	50.430	48.733	83
2023-11-22	49.530	49.530	48.400	49.000	47.351	1,070
2023-11-21	49.690	50.450	49.180	50.450	48.752	4,864
2023-11-20	49.900	49.900	49.700	49.700	48.027	60
2023-11-17	49.550	49.900	49.550	49.900	48.221	43
2023-11-16	49.840	49.840	48.430	48.800	47.158	1,403
2023-11-14	50.330	50.330	50.000	50.240	48.549	1,867
2023-11-13	50.300	50.490	50.060	50.180	48.491	2,816
2023-11-10	50.240	50.240	49.500	49.950	48.269	636
2023-11-09	50.400	50.670	49.790	50.000	48.317	1,088
2023-11-08	50.200	50.540	50.180	50.500	48.800	3,319
2023-11-07	50.470	50.470	48.810	48.920	47.274	2,882
2023-11-06	51.490	51.900	50.350	50.470	48.771	1,589
2023-11-03	51.540	51.630	50.930	51.490	49.757	542
2023-11-01	52.000	52.200	51.150	51.160	49.438	1,521
2023-10-31	51.660	51.940	51.480	51.790	50.047	192
2023-10-30	51.900	52.020	51.470	51.660	49.921	1,959
2023-10-27	52.640	52.640	51.140	52.080	50.327	22,736
2023-10-26	52.530	53.100	52.490	52.550	50.781	890
2023-10-25	52.350	52.680	52.200	52.680	50.907	231
2023-10-24	52.590	52.590	52.070	52.260	50.501	989
2023-10-23	53.500	53.830	52.000	52.510	50.743	8,427
2023-10-20	56.930	56.930	54.660	54.840	52.994	5,253
2023-10-19	55.550	55.850	55.500	55.810	53.932	5,776
2023-10-18	55.550	57.000	55.550	57.000	55.082	4,073
2023-10-17	54.750	55.290	54.450	54.850	53.004	8,865
2023-10-16	54.650	54.940	54.180	54.940	53.091	1,565
2023-10-13	54.120	54.860	53.880	54.650	52.811	5,145
2023-10-11	53.500	53.560	53.050	53.350	51.554	3,217
2023-10-10	54.770	54.920	54.000	54.000	52.183	4,729
2023-10-09	54.010	55.170	54.000	54.650	52.811	6,703
2023-10-06	51.860	52.840	51.860	52.770	50.994	18,451
2023-10-05	51.610	51.810	51.150	51.180	49.458	2,215
2023-10-04	51.640	51.640	50.960	51.550	49.815	6,009
2023-10-03	52.680	53.640	52.530	53.600	51.796	3,613
2023-10-02	54.430	54.850	52.180	52.580	50.810	7,453
2023-09-29	55.000	55.220	54.160	54.430	52.598	548
2023-09-28	55.090	55.400	54.870	55.220	53.362	20,309
2023-09-27	53.290	55.400	53.290	54.900	53.052	16,233
2023-09-26	51.950	52.770	51.800	52.460	50.694	270
2023-09-25	51.920	52.340	51.700	52.210	50.453	1,592
2023-09-22	51.900	51.980	51.450	51.660	49.921	897
2023-09-21	52.740	53.010	51.450	51.560	49.825	9,096
2023-09-20	52.980	53.230	52.360	52.540	50.772	5,348
2023-09-19	54.160	54.340	53.040	53.440	51.641	937
2023-09-18	54.020	54.050	52.970	53.460	51.661	3,318
2023-09-15	54.000	54.310	53.500	53.770	51.960	1,683
2023-09-14	54.530	54.900	54.400	54.570	52.733	32,643
2023-09-13	54.930	54.930	54.000	54.150	52.328	13,976
2023-09-12	53.650	54.740	53.620	54.740	52.898	40,503
2023-09-11	54.000	54.210	52.250	52.480	50.714	10,426
2023-09-08	53.920	54.630	53.850	54.340	52.511	16,536
2023-09-06	55.280	55.280	53.500	55.220	53.362	3,085

← NewerPage 13 of 21 · 1,254 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.