Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	37.000	37.100	36.500	37.100	36.732	543
2025-10-30	36.110	37.000	36.050	36.630	36.267	2,092
2025-10-29	36.910	36.910	36.120	36.170	35.812	845
2025-10-28	37.800	37.800	36.520	36.540	36.178	8,156
2025-10-27	38.230	38.270	37.830	37.870	37.495	2,502
2025-10-24	38.570	38.570	38.210	38.350	37.970	490
2025-10-23	37.790	38.870	37.790	38.570	38.188	3,973
2025-10-22	37.110	37.400	36.970	37.080	36.713	6,691
2025-10-21	36.730	37.010	36.610	36.720	36.356	3,679
2025-10-20	36.790	37.080	36.650	36.730	36.366	5,535
2025-10-17	37.400	37.400	36.700	36.840	36.475	7,043
2025-10-16	37.820	38.230	36.900	37.240	36.871	7,315
2025-10-15	38.790	38.790	37.990	38.100	37.722	2,743
2025-10-14	38.100	38.750	38.100	38.680	38.297	6,252
2025-10-13	38.700	39.040	38.370	38.700	38.316	2,257
2025-10-10	40.310	40.310	38.700	38.700	38.316	7,919
2025-10-09	40.710	40.800	39.910	39.910	39.514	2,916
2025-10-08	40.280	40.430	40.130	40.190	39.792	1,324
2025-10-07	40.170	40.330	40.050	40.210	39.812	1,703
2025-10-06	40.280	40.740	39.750	40.170	39.772	9,008
2025-10-03	40.000	40.310	39.780	39.880	39.485	2,780
2025-10-02	42.700	42.820	39.140	39.620	39.227	23,237
2025-10-01	42.480	42.500	41.770	42.500	42.079	616
2025-09-30	42.000	43.350	41.520	42.200	41.782	50,932
2025-09-29	42.190	43.070	42.190	42.600	42.178	1,001
2025-09-26	42.490	42.920	42.280	42.280	41.861	1,433
2025-09-25	41.940	41.990	41.940	41.960	41.544	637
2025-09-24	41.950	41.950	41.410	41.600	41.188	1,143
2025-09-23	41.620	41.620	40.840	40.840	40.435	1,621
2025-09-22	40.660	41.200	40.660	41.200	40.792	1,136
2025-09-19	42.340	42.340	40.880	41.070	40.663	671
2025-09-18	41.780	41.950	41.460	41.920	41.505	421
2025-09-17	42.490	42.490	42.030	42.200	41.782	1,008
2025-09-16	40.520	42.240	40.520	42.240	41.821	1,353
2025-09-15	40.990	40.990	40.080	40.320	39.920	1,466
2025-09-12	41.390	41.610	40.740	40.830	40.425	1,022
2025-09-11	41.400	41.480	41.170	41.390	40.980	2,652
2025-09-10	40.930	41.670	40.930	41.650	41.237	4,208
2025-09-09	41.100	41.550	40.400	41.040	40.633	461
2025-09-08	41.000	41.000	40.810	40.920	40.514	483
2025-09-05	41.700	41.700	40.870	41.150	40.597	257
2025-09-04	41.850	42.600	41.610	42.600	42.027	19,831
2025-09-03	43.060	43.060	42.020	42.170	41.603	1,502
2025-09-02	43.350	43.840	43.000	43.680	43.093	864
2025-09-01	42.000	42.990	42.000	42.760	42.185	1,291
2025-08-29	43.000	43.320	42.980	42.980	42.402	2,640
2025-08-28	42.470	42.710	42.120	42.680	42.106	2,100
2025-08-27	41.500	42.640	41.500	42.350	41.780	282
2025-08-26	40.960	41.640	40.960	41.500	40.942	145
2025-08-25	40.630	41.940	40.630	41.800	41.238	11,194
2025-08-22	39.380	41.540	39.380	41.460	40.902	9,744
2025-08-21	39.690	40.260	39.690	40.160	39.620	31
2025-08-20	40.220	40.500	40.220	40.500	39.955	48
2025-08-19	40.120	41.190	40.100	41.190	40.636	35
2025-08-18	39.290	40.340	39.290	39.920	39.383	964
2025-08-15	40.200	40.260	39.840	40.100	39.561	85
2025-08-14	40.020	40.420	39.940	40.200	39.659	2,809
2025-08-13	39.620	40.060	39.520	40.060	39.521	72
2025-08-12	39.860	39.980	39.560	39.820	39.284	1,233
2025-08-11	40.340	40.340	39.600	39.760	39.225	71

← NewerPage 5 of 21 · 1,249 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.