Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	53.940	55.120	53.760	55.090	53.236	6,838
2023-09-04	53.260	53.480	50.150	52.990	51.107	125
2023-09-01	52.010	53.250	51.990	52.800	50.924	8,301
2023-08-31	51.150	51.950	51.150	51.670	49.834	3,943
2023-08-30	50.900	50.940	50.580	50.830	49.024	635
2023-08-29	50.780	50.780	50.160	50.550	48.754	1,195
2023-08-28	50.530	51.090	50.420	50.530	48.735	3,428
2023-08-25	50.010	50.480	49.850	50.380	48.590	4,837
2023-08-24	50.000	50.190	49.890	50.030	48.253	16,759
2023-08-23	51.410	51.410	49.900	50.140	48.359	8,373
2023-08-22	52.420	52.690	51.660	51.900	50.056	2,591
2023-08-21	52.430	53.950	52.430	52.870	50.992	737
2023-08-18	52.180	53.050	51.800	52.930	51.050	3,224
2023-08-17	52.500	53.160	52.200	52.680	50.808	4,478
2023-08-16	52.980	53.090	51.960	51.960	50.114	4,522
2023-08-15	53.500	53.550	52.900	52.930	51.050	1,552
2023-08-14	53.800	53.980	53.320	53.900	51.985	15,916
2023-08-11	52.110	53.840	52.110	53.620	51.715	13,564
2023-08-10	52.520	52.520	51.380	51.690	49.854	52,423
2023-08-09	52.480	53.080	52.210	52.520	50.654	78,835
2023-08-08	51.770	52.150	51.400	51.810	49.969	85,187
2023-08-07	51.570	52.500	51.570	51.950	50.104	6,586
2023-08-04	50.710	52.110	50.620	51.570	49.738	68,306
2023-08-03	48.820	50.910	48.600	50.740	48.937	129,884
2023-08-02	48.870	49.310	48.600	49.280	47.529	1,311
2023-08-01	49.710	50.110	49.370	50.090	48.310	4,097
2023-07-31	48.870	49.900	48.870	49.770	48.002	7,542
2023-07-28	48.790	48.880	48.340	48.830	47.095	1,288
2023-07-27	50.000	50.000	48.780	48.800	47.066	719
2023-07-26	49.660	49.770	49.270	49.550	47.790	906
2023-07-25	48.880	50.520	48.880	50.390	48.600	1,357
2023-07-24	48.390	49.640	48.360	49.010	47.269	5,096
2023-07-21	48.310	48.340	47.850	48.310	46.594	24,502
2023-07-20	48.020	48.570	47.940	48.340	46.623	1,985
2023-07-19	48.430	48.510	47.840	47.890	46.189	335
2023-07-18	47.680	48.690	47.400	48.320	46.603	205
2023-07-17	47.600	47.990	47.470	47.650	45.957	319
2023-07-14	48.970	48.970	47.400	47.400	45.716	1,157
2023-07-13	49.240	49.560	48.910	49.160	47.414	9,957
2023-07-12	48.030	49.370	48.030	49.330	47.577	121
2023-07-11	48.140	49.370	48.130	49.020	47.279	2,952
2023-07-10	47.700	48.150	47.400	47.690	45.996	38,754
2023-07-07	47.430	47.950	47.050	47.750	46.054	525
2023-07-06	47.630	47.720	46.770	47.380	45.697	18,604
2023-07-05	47.840	48.290	47.340	47.560	45.870	2,501
2023-07-04	47.790	47.790	47.270	47.770	46.073	167
2023-07-03	47.390	47.700	44.880	47.260	45.581	9,111
2023-06-30	47.240	47.800	47.080	47.080	45.407	725
2023-06-29	46.590	47.500	46.590	47.230	45.552	15,201
2023-06-28	46.080	46.770	46.080	46.590	44.935	86,482
2023-06-27	45.570	46.050	45.310	45.950	44.318	1,119
2023-06-26	45.120	45.700	45.100	45.700	44.076	42
2023-06-23	44.760	44.810	44.600	44.640	43.054	3,377
2023-06-22	46.650	46.650	44.370	44.370	42.794	1,672
2023-06-21	45.620	45.890	45.620	45.750	44.125	139
2023-06-20	46.500	46.500	45.530	45.620	43.999	2,876
2023-06-19	46.630	46.900	46.490	46.500	44.848	1,521
2023-06-16	47.000	47.550	46.760	46.760	45.099	858
2023-06-15	47.150	47.340	46.710	46.790	45.128	1,016
2023-06-14	47.980	48.070	46.880	47.200	45.523	13,001

← NewerPage 14 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.