Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	55.700	56.990	53.910	56.990	54.742	5,566
2022-12-15	56.100	56.110	55.130	55.700	53.503	6,237
2022-12-14	57.620	57.870	55.830	56.220	54.003	7,903
2022-12-13	56.940	57.680	56.010	57.610	55.338	8,117
2022-12-12	55.300	57.550	55.300	56.400	54.176	12,237
2022-12-09	55.500	55.820	54.340	54.340	52.197	1,239
2022-12-08	57.000	57.000	54.560	55.000	52.724	11,008
2022-12-07	55.880	57.000	55.050	55.600	53.227	5,435
2022-12-06	58.120	58.290	55.890	56.980	54.548	5,593
2022-12-05	60.200	61.070	57.010	58.120	55.640	2,762
2022-12-02	59.880	59.950	58.860	59.220	56.693	1,577
2022-12-01	60.690	61.200	59.410	59.660	57.114	9,653
2022-11-30	62.000	62.520	59.760	60.360	57.784	23,592
2022-11-29	61.400	61.730	60.360	61.200	58.588	12,305
2022-11-28	61.200	62.030	60.700	61.440	58.818	25,355
2022-11-25	63.440	63.870	62.510	63.060	60.369	10,263
2022-11-24	62.080	64.020	61.950	63.870	61.144	911
2022-11-23	64.700	64.720	63.050	63.840	61.116	40,690
2022-11-22	63.360	65.000	62.400	64.690	61.929	19,042
2022-11-21	56.850	62.000	56.850	61.500	58.876	3,038
2022-11-18	186.81	190.71	182.91	189.93	60.608	5,520
2022-11-17	194.94	194.94	191.05	191.86	61.224	2,193
2022-11-16	199.68	199.68	193.61	194.46	62.054	3,810
2022-11-14	193.83	201.83	193.83	196.17	62.600	6,687
2022-11-11	190.50	199.29	189.50	198.20	63.247	49,341
2022-11-10	185.51	191.00	180.00	191.00	60.950	13,539
2022-11-09	193.00	193.00	174.60	174.60	55.716	23,103
2022-11-08	197.78	198.47	188.01	188.01	59.996	9,987
2022-11-07	187.73	196.15	186.11	195.70	62.450	23,580
2022-11-04	185.82	192.00	183.49	183.92	58.691	15,492
2022-11-03	183.52	185.56	182.38	184.97	59.026	2,217
2022-11-01	191.52	191.52	186.01	186.01	59.357	16,917
2022-10-31	190.00	193.80	187.67	188.10	60.024	146,292
2022-10-28	192.28	196.00	187.25	190.73	60.864	16,932
2022-10-27	198.36	198.36	189.94	190.51	60.793	15,234
2022-10-26	190.00	196.10	190.00	196.10	62.577	24,312
2022-10-25	188.96	189.81	187.25	188.81	60.251	75,249
2022-10-24	183.17	190.43	183.17	186.50	59.514	68,628
2022-10-21	181.81	185.44	180.38	183.17	58.451	8,886
2022-10-20	179.55	183.13	178.26	183.00	58.397	21,411
2022-10-19	178.16	182.00	178.16	179.55	57.296	121,710
2022-10-18	177.45	179.22	174.30	177.29	56.575	2,355
2022-10-17	181.73	182.73	178.30	178.30	56.897	1,857
2022-10-14	179.11	180.31	175.39	177.57	56.664	14,364
2022-10-13	169.66	180.00	168.37	180.00	57.440	93,345
2022-10-11	170.00	170.34	164.39	169.05	53.945	132,864
2022-10-10	181.45	182.04	170.62	171.14	54.612	58,686
2022-10-07	184.77	188.01	181.45	181.45	57.902	157,839
2022-10-06	175.70	184.10	174.30	183.56	58.576	8,727
2022-10-05	172.34	176.81	172.09	175.60	56.035	73,359
2022-10-04	168.00	173.51	167.28	171.00	54.568	47,916
2022-10-03	167.50	169.85	161.30	161.30	51.472	27,396
2022-09-30	167.31	168.22	163.67	166.19	53.033	17,205
2022-09-29	164.98	169.81	164.48	168.00	53.610	43,644
2022-09-28	156.55	164.26	156.55	163.49	52.171	24,117
2022-09-27	156.18	157.15	155.80	156.00	49.781	33,027
2022-09-26	153.85	157.54	153.85	155.72	49.692	32,688
2022-09-23	155.00	155.24	151.55	152.96	48.811	30,630
2022-09-22	162.03	166.49	159.10	159.11	50.773	19,476
2022-09-21	168.98	168.98	163.00	163.21	52.082	3,324

← NewerPage 17 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.