Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	50.820	51.240	49.190	49.830	47.957	11,057
2023-03-14	52.330	53.900	51.850	51.850	49.901	2,588
2023-03-13	50.300	52.420	50.180	52.010	50.055	2,210
2023-03-10	52.590	52.660	51.470	51.890	49.939	1,629
2023-03-09	52.500	52.900	51.970	51.970	50.016	380
2023-03-08	53.150	55.600	52.140	53.160	51.162	3,857
2023-03-07	52.500	54.000	52.390	52.530	50.458	7,780
2023-03-06	52.610	53.390	52.510	52.510	50.439	14,826
2023-03-03	52.190	53.470	51.540	52.050	49.997	30,570
2023-03-02	52.030	52.310	51.750	52.210	50.151	3,046
2023-03-01	52.570	52.570	50.760	52.080	50.026	32,043
2023-02-28	51.300	52.600	50.960	51.160	49.142	23,047
2023-02-27	50.760	51.350	50.690	51.300	49.277	1,330
2023-02-24	50.920	51.180	50.190	50.760	48.758	3,641
2023-02-23	50.890	51.140	50.250	51.000	48.989	4,499
2023-02-22	51.000	51.000	50.100	50.960	48.950	9,171
2023-02-17	54.340	54.340	51.790	52.140	50.084	12,575
2023-02-16	54.830	55.660	54.270	54.510	52.360	12,592
2023-02-15	57.370	57.390	54.580	55.200	53.023	6,886
2023-02-14	55.900	57.390	55.770	57.350	55.088	3,143
2023-02-13	56.710	56.710	55.440	56.050	53.839	10,294
2023-02-10	56.390	57.590	56.330	57.590	55.319	4,473
2023-02-09	55.330	56.170	55.300	55.340	53.157	4,663
2023-02-08	55.300	56.340	55.300	55.880	53.676	3,210
2023-02-07	52.770	56.490	52.770	56.490	54.262	15,014
2023-02-06	51.760	53.600	51.760	52.670	50.593	4,587
2023-02-03	52.580	54.600	52.200	52.210	50.151	10,513
2023-02-02	53.200	53.200	51.600	52.170	50.112	4,374
2023-02-01	54.000	55.000	52.800	53.110	51.015	19,409
2023-01-31	54.550	54.920	53.830	54.440	52.293	22,860
2023-01-30	56.250	56.250	54.610	54.610	52.456	3,150
2023-01-27	56.810	57.470	56.250	56.250	54.032	7,204
2023-01-26	54.520	56.590	54.520	56.440	54.214	2,778
2023-01-25	55.100	55.100	52.920	54.520	52.370	6,507
2023-01-24	57.450	57.450	53.450	55.100	52.927	8,601
2023-01-23	58.200	58.640	57.500	57.500	55.232	22,142
2023-01-20	56.950	58.410	56.950	57.600	55.328	16,740
2023-01-19	55.640	56.870	55.380	56.710	54.473	14,596
2023-01-18	55.180	56.850	55.000	55.640	53.446	4,922
2023-01-17	55.440	58.000	55.000	55.140	52.965	8,117
2023-01-16	55.010	56.290	55.000	55.000	52.831	1,565
2023-01-13	56.500	56.500	55.060	56.290	54.070	2,793
2023-01-12	55.170	56.360	55.010	56.000	53.791	10,957
2023-01-11	56.250	56.420	55.160	55.160	52.985	5,655
2023-01-10	56.050	56.100	54.980	55.270	53.090	4,401
2023-01-09	56.980	58.540	56.100	56.100	53.888	7,083
2023-01-06	55.520	56.580	55.310	55.930	53.724	10,520
2023-01-05	55.550	59.000	54.700	59.000	56.673	47,270
2023-01-04	55.510	55.870	54.330	55.130	52.956	12,371
2023-01-03	55.770	56.250	54.650	55.510	53.321	15,279
2023-01-02	54.900	56.710	53.530	55.690	53.494	2,642
2022-12-29	54.110	55.760	53.730	54.450	52.303	6,979
2022-12-28	56.420	56.420	54.120	54.120	51.986	7,578
2022-12-27	57.630	57.630	56.380	56.680	54.445	6,258
2022-12-26	55.070	58.830	54.650	57.700	55.424	21,933
2022-12-23	55.660	55.660	53.850	54.800	52.639	2,172
2022-12-22	54.780	54.780	52.320	52.860	50.775	3,605
2022-12-21	54.890	55.690	54.120	55.690	53.494	6,197
2022-12-20	55.110	55.490	53.960	53.960	51.832	3,096
2022-12-19	55.890	56.050	54.620	54.810	52.648	1,797

← NewerPage 16 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.