Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	47.910	48.770	47.800	47.800	46.102	511
2023-06-12	47.740	48.330	47.400	47.890	46.189	2,641
2023-06-09	48.920	48.920	48.030	48.130	46.420	1,008
2023-06-07	48.000	49.620	47.700	49.030	47.288	75
2023-06-06	48.960	52.110	48.130	48.470	46.748	2,373
2023-06-05	50.000	50.110	48.860	48.960	47.120	1,546
2023-06-02	49.000	49.470	48.580	49.390	47.533	1,732
2023-06-01	49.710	49.710	48.490	49.300	47.447	423
2023-05-31	48.910	49.170	48.730	48.730	46.898	414
2023-05-30	48.930	49.210	48.850	49.210	47.360	125
2023-05-29	49.000	49.000	48.550	48.750	46.917	57
2023-05-26	49.060	49.130	48.780	48.780	46.946	865
2023-05-25	49.200	49.440	48.550	49.220	47.370	3,674
2023-05-24	49.500	49.720	49.060	49.060	47.216	711
2023-05-23	49.530	49.840	49.380	49.470	47.610	6,077
2023-05-22	49.300	49.300	48.580	49.060	47.216	627
2023-05-19	48.300	50.080	48.300	49.630	47.764	5,425
2023-05-18	49.000	49.000	47.960	47.960	46.157	2,290
2023-05-17	48.130	48.580	48.100	48.500	46.677	1,787
2023-05-16	47.590	48.100	47.010	47.010	45.243	4,244
2023-05-15	47.660	48.140	47.560	47.670	45.878	313
2023-05-12	47.800	47.880	47.500	47.550	45.763	77,678
2023-05-11	46.910	47.670	46.910	47.670	45.878	3,073
2023-05-10	47.390	47.420	46.700	46.980	45.214	2,619
2023-05-09	48.930	49.760	48.930	49.100	47.254	6,244
2023-05-08	50.210	50.210	49.180	49.180	47.331	1,046
2023-05-05	49.630	50.330	49.630	49.950	48.072	1,097
2023-05-04	48.640	49.630	48.640	48.970	47.129	1,475
2023-05-03	49.960	50.080	49.100	49.170	47.322	2,476
2023-05-02	50.120	51.000	49.540	50.230	48.342	48,517
2023-04-28	51.210	51.820	51.210	51.290	49.362	2,486
2023-04-27	50.600	50.690	50.110	50.400	48.505	1,577
2023-04-26	51.550	51.570	50.670	50.690	48.784	18,653
2023-04-25	51.630	52.630	51.220	52.630	50.652	286,635
2023-04-24	50.820	53.180	50.820	53.180	51.181	6,148
2023-04-20	51.870	52.340	51.790	51.860	49.910	1,147
2023-04-19	52.050	52.770	51.680	52.650	50.671	1,506
2023-04-18	53.290	53.290	51.750	52.000	50.045	13,517
2023-04-17	54.750	54.750	51.730	52.240	50.276	1,424
2023-04-14	53.490	54.770	52.580	54.770	52.711	303
2023-04-13	52.890	53.270	52.870	53.130	51.133	1,941
2023-04-12	53.670	53.670	52.850	53.440	51.431	1,055
2023-04-11	52.880	54.020	52.880	53.670	51.652	269
2023-04-10	53.270	54.490	53.270	53.960	51.932	1,580
2023-04-06	54.240	54.240	53.230	53.550	51.537	1,419
2023-04-05	54.900	54.900	53.490	54.240	52.201	1,311
2023-04-04	54.900	55.650	54.430	54.710	52.653	2,037
2023-04-03	55.000	56.100	54.300	54.890	52.827	8,714
2023-03-31	52.850	53.060	52.510	52.510	50.536	674
2023-03-30	53.260	53.260	52.670	52.760	50.777	2,415
2023-03-29	54.000	54.320	52.890	53.550	51.537	5,857
2023-03-28	53.000	53.530	52.360	53.390	51.383	2,138
2023-03-27	51.200	52.040	50.710	51.700	49.757	1,020
2023-03-24	50.870	51.300	50.470	51.030	49.112	8,316
2023-03-23	51.630	52.230	50.950	51.490	49.554	5,497
2023-03-22	52.780	53.000	51.350	51.350	49.420	3,022
2023-03-21	52.700	53.070	51.910	52.400	50.430	826
2023-03-20	51.000	52.040	51.000	51.900	49.949	2,689
2023-03-17	50.700	52.090	50.700	51.300	49.372	3,841
2023-03-16	50.300	51.690	49.990	51.000	49.083	7,911

← NewerPage 15 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.