Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.210	40.510	38.210	39.490	39.253	2,902
2026-01-28	39.050	39.110	38.790	38.800	38.567	21,824
2026-01-27	38.350	38.930	38.200	38.440	38.209	24,090
2026-01-26	39.400	39.450	38.280	38.800	38.567	1,039
2026-01-23	38.500	39.100	38.490	38.930	38.696	1,291
2026-01-22	38.930	38.930	37.480	38.080	37.851	2,108
2026-01-21	38.210	38.890	37.980	38.540	38.308	2,787
2026-01-20	38.200	38.250	37.830	37.830	37.603	8,652
2026-01-19	38.200	38.550	38.200	38.540	38.308	178
2026-01-16	38.840	38.840	38.200	38.350	38.119	2,291
2026-01-15	39.300	39.300	38.450	38.840	38.607	2,252
2026-01-14	39.120	40.530	39.030	39.570	39.332	9,943
2026-01-13	37.610	39.520	37.610	38.770	38.537	3,510
2026-01-12	38.510	38.650	37.900	38.300	38.070	2,277
2026-01-09	39.220	39.220	38.200	38.200	37.970	2,584
2026-01-08	37.050	39.190	36.990	38.830	38.597	6,745
2026-01-07	37.810	37.810	36.680	36.890	36.668	7,111
2026-01-06	37.520	37.720	36.930	37.430	37.205	28,034
2026-01-05	38.800	39.160	36.500	37.520	37.294	1,789
2026-01-02	38.190	38.500	37.120	38.320	38.090	1,709
2025-12-30	37.400	38.040	37.400	37.950	37.722	7,162
2025-12-29	37.100	37.550	37.100	37.440	37.215	2,381
2025-12-26	37.080	37.080	36.400	36.490	36.271	1,823
2025-12-23	36.740	37.630	36.680	36.980	36.758	2,852
2025-12-22	36.870	37.490	36.870	37.490	37.265	3,934
2025-12-19	36.630	36.870	36.530	36.660	36.440	2,637
2025-12-18	37.390	37.420	36.400	36.630	36.410	1,788
2025-12-17	36.110	37.510	36.080	37.510	37.285	2,645
2025-12-16	37.000	37.000	35.390	35.480	35.267	7,151
2025-12-15	36.950	37.450	35.970	36.110	35.893	2,145
2025-12-12	37.150	37.150	36.940	36.950	36.728	1,545
2025-12-11	37.710	37.710	36.830	36.970	36.748	6,282
2025-12-10	37.670	38.000	37.510	38.000	37.772	7,578
2025-12-09	37.000	37.960	37.000	37.500	37.275	23,501
2025-12-08	37.860	38.890	37.100	37.100	36.877	8,758
2025-12-05	37.850	38.970	37.100	37.100	36.732	2,215
2025-12-04	37.720	37.800	37.620	37.800	37.425	473
2025-12-03	37.640	37.900	37.400	37.760	37.386	519
2025-12-02	37.990	37.990	37.000	37.290	36.920	1,503
2025-12-01	37.240	38.080	37.240	37.840	37.465	314
2025-11-28	37.000	37.670	36.860	37.400	37.029	457
2025-11-27	36.170	39.100	36.170	37.540	37.168	7,886
2025-11-26	37.340	37.340	37.010	37.050	36.683	77
2025-11-25	36.800	37.280	36.730	37.280	36.911	3,629
2025-11-24	37.500	37.500	36.970	37.300	36.930	3,763
2025-11-21	37.070	37.340	36.540	37.120	36.752	6,579
2025-11-19	37.800	37.800	36.500	37.070	36.703	4,130
2025-11-18	37.200	37.840	36.770	37.500	37.128	8,956
2025-11-17	37.880	37.880	37.040	37.040	36.673	6,943
2025-11-14	37.480	37.880	37.450	37.880	37.505	6,754
2025-11-13	37.100	37.280	36.870	36.870	36.505	12,636
2025-11-12	37.180	37.180	36.700	37.120	36.752	15,643
2025-11-11	36.860	38.000	36.790	36.810	36.445	2,817
2025-11-10	36.950	37.020	36.440	36.760	36.396	4,596
2025-11-07	36.150	36.520	36.120	36.440	36.079	230
2025-11-06	36.050	36.200	35.410	35.850	35.495	637
2025-11-05	36.000	36.350	35.690	35.690	35.336	3,810
2025-11-04	36.600	36.600	35.780	36.000	35.643	757
2025-11-03	37.480	37.480	36.150	36.450	36.089	873
2025-10-31	37.000	37.100	36.500	37.100	36.732	543

← NewerPage 4 of 5 · 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.