Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.490	48.840	48.210	48.410	48.410	3,964
2026-07-23	49.010	50.020	48.680	48.860	48.860	3,911
2026-07-22	48.740	48.760	48.300	48.360	48.360	1,604
2026-07-21	46.800	47.680	46.800	47.680	47.680	3,477
2026-07-20	46.540	47.110	46.050	46.960	46.960	3,089
2026-07-17	46.010	47.130	46.010	46.620	46.620	3,553
2026-07-16	44.280	46.060	44.280	45.750	45.750	1,507
2026-07-15	46.520	46.520	44.920	45.190	45.190	2,388
2026-07-14	46.250	46.830	45.590	46.050	46.050	11,407
2026-07-13	45.710	47.110	45.710	46.880	46.880	26,137
2026-07-10	44.650	44.850	44.180	44.840	44.840	3,340
2026-07-09	46.390	46.390	44.580	44.650	44.650	1,130
2026-07-08	45.750	47.080	45.220	45.930	45.930	15,394
2026-07-07	42.500	44.500	42.500	44.450	44.450	6,905
2026-07-06	42.680	42.680	41.830	41.960	41.960	2,760
2026-07-03	42.550	43.500	41.330	42.680	42.680	4,523
2026-07-02	41.110	42.470	41.110	42.430	42.430	650
2026-07-01	42.080	42.110	41.630	41.720	41.720	11,369
2026-06-30	42.610	42.990	41.940	41.940	41.940	529
2026-06-29	43.240	43.510	42.660	42.660	42.660	620
2026-06-26	43.420	43.890	43.060	43.240	43.240	2,785
2026-06-25	43.400	44.590	43.400	44.310	44.310	6,293
2026-06-24	43.770	44.390	43.690	44.290	44.290	697
2026-06-23	44.590	45.470	44.590	45.360	45.360	658
2026-06-22	45.840	45.840	43.920	44.590	44.590	108
2026-06-19	44.870	45.380	44.870	45.380	45.380	754
2026-06-18	44.220	44.460	44.100	44.250	44.250	328
2026-06-17	45.340	45.340	45.010	45.140	45.140	3,014
2026-06-16	45.750	45.750	45.340	45.660	45.660	5,460
2026-06-15	45.550	46.990	44.710	46.990	46.990	17,831
2026-06-12	47.850	48.240	46.610	48.000	48.000	3,561
2026-06-11	49.700	49.700	47.370	47.370	47.370	3,839
2026-06-10	49.000	50.320	48.970	49.550	49.550	4,712
2026-06-09	48.440	48.550	48.000	48.140	48.140	1,214
2026-06-08	50.250	50.250	49.300	49.300	49.149	266
2026-06-05	49.610	51.100	49.080	49.180	49.034	767
2026-06-03	50.000	50.990	49.990	50.600	50.450	22,834
2026-06-02	50.160	50.160	48.760	49.590	49.443	8,085
2026-06-01	48.010	50.140	48.010	49.180	49.034	4,651
2026-05-29	48.050	48.150	47.410	47.410	47.269	5,849
2026-05-28	47.050	48.950	47.050	48.070	47.927	4,663
2026-05-27	47.150	48.880	46.970	48.000	47.857	2,381
2026-05-26	49.240	49.460	48.210	48.210	48.067	4,674
2026-05-25	49.250	49.950	48.620	48.750	48.605	19,265
2026-05-22	48.670	49.360	48.660	49.250	49.104	5,089
2026-05-21	49.180	50.510	48.330	49.010	48.864	5,333
2026-05-20	51.560	51.560	49.180	49.180	49.034	4,822
2026-05-19	48.630	51.100	48.630	51.100	50.948	1,924
2026-05-18	50.340	50.340	48.760	49.630	49.482	13,366
2026-05-15	48.160	50.340	48.160	50.340	50.190	7,838
2026-05-14	46.640	47.540	46.640	47.260	47.120	9,086
2026-05-13	46.390	46.920	45.580	46.910	46.771	3,837
2026-05-12	45.700	45.940	45.180	45.930	45.793	2,692
2026-05-11	43.140	45.180	43.140	45.070	44.936	8,528
2026-05-08	43.300	44.070	43.290	43.290	43.161	762
2026-05-07	44.740	44.740	43.680	44.190	44.059	709
2026-05-06	45.990	46.410	44.870	45.180	45.046	12,095
2026-05-05	49.850	49.850	48.600	48.600	48.456	2,431
2026-05-04	49.910	49.960	48.540	49.750	49.602	10,245
2026-04-30	49.460	50.270	49.350	49.910	49.762	3,873

← NewerPage 2 of 3 · 127 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.