Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	49.010	51.000	49.010	51.000	50.848	9,637
2026-04-28	48.500	48.990	48.200	48.680	48.535	2,688
2026-04-27	47.700	48.000	47.260	48.000	47.857	241
2026-04-24	47.920	48.110	47.150	47.510	47.369	6,037
2026-04-23	47.300	48.250	47.010	48.210	48.067	2,389
2026-04-22	45.000	47.220	45.000	47.160	47.020	1,695
2026-04-20	44.010	45.560	44.010	45.040	44.906	5,001
2026-04-17	45.200	45.200	43.180	44.580	44.448	9,905
2026-04-16	46.270	47.460	46.270	47.400	47.259	925
2026-04-15	46.460	46.840	45.920	46.370	46.232	2,296
2026-04-14	47.700	47.700	45.780	47.490	47.349	4,435
2026-04-13	49.780	49.780	47.810	48.260	48.117	3,078
2026-04-10	48.120	49.110	48.120	48.360	48.216	3,118
2026-04-09	51.400	51.550	49.190	49.260	49.114	11,080
2026-04-08	48.980	51.070	47.560	50.890	50.739	12,938
2026-04-07	54.400	55.340	53.740	53.900	53.740	51,819
2026-04-06	53.730	54.340	53.270	53.860	53.700	8,271
2026-04-02	54.880	56.740	53.760	53.870	53.710	18,305
2026-04-01	54.830	55.950	52.570	53.470	53.311	6,720
2026-03-31	56.700	58.510	55.010	55.950	55.784	3,288
2026-03-30	57.600	58.470	57.290	57.860	57.688	5,721
2026-03-27	56.700	57.520	56.340	57.020	56.851	11,565
2026-03-26	54.000	58.690	54.000	58.690	58.516	11,153
2026-03-25	53.390	53.920	52.220	53.920	53.760	4,365
2026-03-24	52.920	54.500	52.920	54.490	54.328	9,098
2026-03-23	53.320	54.010	50.770	54.010	53.849	10,068
2026-03-20	52.410	54.120	52.320	53.790	53.630	50,971
2026-03-19	51.500	53.060	51.500	51.890	51.736	30,980
2026-03-18	51.490	51.490	50.240	50.700	50.549	6,724
2026-03-17	49.950	50.460	49.710	49.800	49.652	7,946
2026-03-16	51.670	51.670	49.240	49.240	49.094	8,682
2026-03-13	50.600	51.440	49.890	51.340	51.187	19,180
2026-03-12	48.030	51.490	48.030	51.490	51.337	41,441
2026-03-11	45.520	47.690	45.520	46.730	46.591	9,487
2026-03-10	46.200	46.400	44.610	45.650	45.514	6,313
2026-03-09	48.580	48.580	46.890	48.000	47.857	26,556
2026-03-06	48.200	50.300	47.000	50.300	50.151	21,597
2026-03-05	48.000	48.150	45.300	48.080	47.791	4,678
2026-03-04	47.500	48.480	45.360	48.480	48.189	5,113
2026-03-03	48.210	48.800	46.740	48.480	48.189	17,488
2026-03-02	48.800	49.590	46.150	46.510	46.230	32,484
2026-02-27	45.380	45.650	44.490	45.320	45.048	579
2026-02-26	43.690	44.290	42.880	44.070	43.805	24,700
2026-02-25	44.510	44.540	43.250	43.250	42.990	1,619
2026-02-24	45.740	45.740	44.080	45.150	44.879	803
2026-02-23	44.730	45.750	44.650	45.750	45.475	1,692
2026-02-20	45.310	45.310	43.640	44.510	44.242	9,948
2026-02-19	43.000	45.380	43.000	44.860	44.590	22,128
2026-02-18	40.770	41.280	40.770	41.130	40.883	471
2026-02-13	39.560	40.290	39.290	40.290	40.048	1,019
2026-02-12	40.700	40.800	39.010	39.560	39.322	6,196
2026-02-11	40.460	41.050	40.410	40.710	40.465	4,557
2026-02-10	40.740	40.740	39.950	40.240	39.998	2,203
2026-02-09	40.050	40.400	39.900	40.330	40.088	3,811
2026-02-06	39.670	40.240	39.280	40.180	39.938	7,715
2026-02-05	39.920	40.470	39.240	39.670	39.432	995
2026-02-04	39.560	40.740	39.480	40.740	40.495	78,358
2026-02-03	38.280	39.640	37.790	38.590	38.358	4,906
2026-02-02	40.100	40.100	38.550	38.550	38.318	443
2026-01-30	39.240	39.720	39.090	39.700	39.461	1,079

← NewerPage 3 of 21 · 1,252 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.