Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	85.000	87.950	85.000	87.950	27.775	291
2021-12-30	83.960	83.960	80.240	80.240	25.340	8,325
2021-12-29	83.960	83.960	83.960	83.960	26.515	1,710
2021-12-28	84.280	84.360	83.050	83.350	26.322	252
2021-12-27	81.910	83.300	81.910	83.280	26.300	1,962
2021-12-23	82.880	82.880	82.640	82.640	26.098	19,206
2021-12-22	81.210	82.640	81.210	81.790	25.830	1,017
2021-12-21	80.820	82.050	80.820	81.880	25.858	141
2021-12-20	76.880	77.190	76.050	77.190	24.377	42,444
2021-12-17	80.190	80.260	79.480	79.480	25.100	57
2021-12-16	81.480	81.480	81.480	81.480	25.732	6
2021-12-15	81.480	81.480	81.480	81.480	25.732	600
2021-12-14	82.710	82.710	82.400	82.400	26.022	12
2021-12-13	82.980	83.330	82.800	83.240	26.288	12,021
2021-12-10	84.070	86.600	84.070	86.600	27.349	336
2021-12-09	84.670	84.670	84.670	84.670	26.739	0
2021-12-08	84.670	84.670	84.670	84.670	26.731	0
2021-12-07	84.670	84.670	84.670	84.670	26.725	0
2021-12-06	83.690	84.670	83.690	84.670	26.725	9
2021-12-03	84.960	85.440	81.600	81.600	25.756	6,483
2021-12-02	80.510	83.120	80.170	83.120	26.235	4,815
2021-12-01	84.970	84.970	82.380	82.380	26.002	486
2021-11-30	82.800	83.770	82.640	82.640	26.084	249
2021-11-29	84.000	84.960	84.000	84.960	26.816	1,731
2021-11-26	82.930	82.930	82.930	82.930	26.175	3
2021-11-25	88.440	88.440	88.440	88.440	27.915	141
2021-11-24	90.090	90.090	89.350	89.350	28.202	234
2021-11-23	85.860	90.490	85.860	89.760	28.331	24,579
2021-11-22	85.680	85.680	80.980	85.050	26.845	21,900
2021-11-19	85.680	85.680	85.680	85.680	27.043	0
2021-11-18	84.000	85.680	84.000	85.680	27.043	153
2021-11-17	86.560	86.560	86.400	86.400	27.271	48
2021-11-16	87.930	87.930	87.300	87.660	27.668	1,887
2021-11-12	86.680	87.390	86.680	87.390	27.583	1,797
2021-11-11	86.790	87.300	86.790	87.300	27.555	1,629
2021-11-10	87.370	87.370	87.370	87.370	27.577	360
2021-11-09	94.630	94.630	91.200	92.260	29.120	147
2021-11-08	95.840	96.980	95.310	95.310	30.083	225
2021-11-05	95.270	95.270	90.990	92.720	29.266	21,663
2021-11-04	96.550	98.040	93.860	93.860	29.625	606
2021-11-03	98.720	98.720	94.890	94.910	29.957	183
2021-11-01	98.190	98.940	98.190	98.720	31.159	315
2021-10-29	94.400	94.530	93.860	94.000	29.669	1,524
2021-10-28	93.880	94.610	93.640	94.420	29.802	126
2021-10-27	99.020	99.020	93.000	93.000	29.354	1,407
2021-10-26	99.230	99.800	98.800	99.020	31.254	4,323
2021-10-25	99.170	99.420	97.030	97.400	30.743	501
2021-10-22	94.800	95.060	94.800	95.060	30.004	303
2021-10-21	93.420	94.230	92.770	92.770	29.281	1,782
2021-10-20	90.900	91.790	90.450	91.070	28.745	2,364
2021-10-19	91.270	92.630	91.270	91.800	28.975	3,915
2021-10-18	89.950	93.080	89.950	91.080	28.748	7,869
2021-10-15	88.020	88.160	87.410	88.160	27.826	6,906
2021-10-14	88.150	88.150	88.020	88.020	27.782	213

← NewerPage 21 of 21 · 1,254 trading days

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.