Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	167.15	167.96	163.94	166.23	53.045	4,704
2022-09-19	164.00	170.37	164.00	167.15	53.339	53,190
2022-09-16	172.38	172.38	167.82	170.00	54.249	50,802
2022-09-15	171.15	172.09	170.22	171.50	54.727	3,405
2022-09-14	172.94	175.34	172.00	172.87	55.164	15,417
2022-09-13	170.50	172.85	167.14	170.10	54.280	3,324
2022-09-12	173.40	174.08	168.27	170.68	54.465	19,512
2022-09-09	160.00	171.50	160.00	168.27	53.696	9,078
2022-09-08	174.76	174.76	166.27	167.50	53.341	7,743
2022-09-06	180.41	182.57	174.40	175.28	55.742	13,413
2022-09-05	189.99	189.99	176.00	180.41	57.373	1,659
2022-09-02	181.00	182.99	177.00	180.22	57.313	38,529
2022-09-01	182.00	182.01	176.50	178.02	56.613	29,553
2022-08-31	184.83	188.00	180.90	188.00	59.787	14,532
2022-08-30	186.66	186.66	180.88	184.87	58.792	4,623
2022-08-29	187.40	194.74	185.44	190.57	60.604	5,610
2022-08-26	189.54	190.91	187.26	187.40	59.596	51,939
2022-08-25	193.52	195.32	188.10	190.43	60.560	5,901
2022-08-24	190.50	193.04	188.00	190.04	60.436	20,400
2022-08-23	181.44	189.50	181.44	188.03	59.797	22,206
2022-08-22	183.50	183.50	175.00	178.03	56.616	40,347
2022-08-19	168.74	185.21	166.99	183.43	58.334	49,440
2022-08-18	165.45	169.19	165.44	167.85	53.379	37,308
2022-08-17	165.43	167.20	162.57	162.88	51.798	45,147
2022-08-16	167.81	167.81	162.36	164.22	52.225	38,184
2022-08-15	167.16	167.16	160.15	164.23	52.228	8,844
2022-08-12	167.00	168.30	165.37	167.16	53.160	3,369
2022-08-11	163.99	170.50	163.67	169.28	53.834	37,338
2022-08-10	158.56	160.50	154.92	159.21	50.631	69,876
2022-08-09	158.78	162.73	157.91	160.28	50.972	5,466
2022-08-08	152.61	154.78	150.00	152.55	48.513	1,965
2022-08-05	150.45	155.27	150.01	152.61	48.532	2,799
2022-08-04	159.36	159.36	149.80	150.87	47.979	16,803
2022-08-03	172.50	172.50	161.38	163.70	52.059	9,567
2022-08-02	169.70	173.56	167.56	172.39	54.823	28,734
2022-08-01	166.94	170.11	164.83	169.66	53.955	22,941
2022-07-29	167.19	171.50	167.19	170.25	54.142	11,955
2022-07-28	164.09	167.05	161.19	162.65	51.725	10,083
2022-07-27	165.87	167.44	163.54	164.00	52.155	9,978
2022-07-26	175.00	176.48	165.89	166.14	52.835	5,352
2022-07-25	168.46	172.97	167.29	172.41	54.829	16,647
2022-07-22	167.79	172.58	166.37	168.12	53.465	8,838
2022-07-21	170.56	170.65	165.69	170.65	54.269	6,864
2022-07-20	168.94	173.91	166.00	172.91	54.988	5,829
2022-07-19	164.00	170.56	162.86	170.56	54.241	30,897
2022-07-18	162.82	165.27	161.28	161.52	51.366	41,142
2022-07-15	157.87	158.56	155.34	157.93	50.224	11,532
2022-07-14	154.72	156.79	152.73	155.13	49.334	29,622
2022-07-13	155.00	159.03	155.00	157.28	50.018	11,592
2022-07-12	155.29	156.60	151.77	156.00	49.610	17,109
2022-07-11	158.50	160.00	157.32	158.01	50.250	2,541
2022-07-08	167.24	168.48	160.02	160.02	50.889	35,943
2022-07-07	162.88	166.28	162.88	165.99	52.787	6,678
2022-07-06	159.18	162.72	154.29	160.90	51.169	3,531
2022-07-05	161.76	161.76	153.11	159.19	50.625	6,240
2022-07-04	161.76	161.76	156.80	157.24	50.005	249
2022-07-01	156.38	161.40	151.95	159.15	50.612	14,334
2022-06-30	153.27	157.60	150.64	153.46	48.803	14,481
2022-06-29	163.77	163.77	153.26	153.26	48.739	31,131
2022-06-28	159.50	163.00	158.24	162.08	51.544	13,257

← NewerPage 18 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.