Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	39.700	40.200	39.560	40.200	39.659	5,496
2025-08-07	41.000	41.000	39.840	39.960	39.423	6,019
2025-08-06	39.820	39.820	38.600	38.600	38.081	5,245
2025-08-05	39.160	40.020	38.960	40.020	39.482	1,454
2025-08-04	39.900	39.900	39.200	39.400	38.870	5,372
2025-08-01	39.990	40.100	39.500	40.040	39.502	1,957
2025-07-31	41.040	41.300	41.040	41.180	40.626	476
2025-07-30	41.880	42.180	41.040	41.040	40.488	154
2025-07-29	42.380	42.380	41.560	42.220	41.652	2,077
2025-07-28	42.080	42.540	42.000	42.380	41.810	6,643
2025-07-25	40.210	41.780	40.210	41.400	40.843	486
2025-07-24	40.760	41.120	40.760	41.040	40.488	17
2025-07-23	40.500	40.920	40.000	40.000	39.462	677
2025-07-22	40.500	40.740	40.400	40.400	39.857	249
2025-07-21	40.000	40.680	39.990	40.080	39.541	360
2025-07-18	40.210	40.880	40.160	40.760	40.212	17,519
2025-07-17	40.080	40.460	40.080	40.210	39.669	22,901
2025-07-16	40.000	40.070	39.030	39.620	39.087	30,524
2025-07-15	42.300	42.300	39.500	39.500	38.969	35,064
2025-07-14	42.160	42.160	41.510	41.880	41.317	2,452
2025-07-11	42.510	42.940	42.500	42.740	42.165	34,839
2025-07-10	41.820	42.390	41.330	42.260	41.692	36,270
2025-07-09	41.520	41.600	41.170	41.520	40.962	1,721
2025-07-08	40.380	41.550	40.380	41.440	40.883	21,147
2025-07-07	39.580	40.000	39.110	39.500	38.969	726
2025-07-04	39.660	39.660	38.990	39.580	39.048	192
2025-07-03	39.640	39.680	39.350	39.660	39.127	1,863
2025-07-02	38.990	39.670	38.900	39.480	38.949	1,707
2025-07-01	38.260	39.250	37.900	39.230	38.702	2,904
2025-06-30	38.420	38.540	37.930	38.040	37.528	4,517
2025-06-27	39.550	39.550	38.420	38.420	37.903	4,485
2025-06-26	39.320	39.460	39.160	39.420	38.890	1,790
2025-06-25	39.180	39.480	39.090	39.290	38.762	1,583
2025-06-24	39.970	39.970	38.700	38.930	38.406	52,690
2025-06-23	42.980	43.450	40.050	40.350	39.807	34,495
2025-06-20	41.780	42.120	41.380	42.120	41.554	512
2025-06-18	42.260	42.530	41.530	41.580	41.021	1,289
2025-06-17	41.880	42.630	41.880	42.200	41.632	1,069
2025-06-16	42.490	42.610	41.380	41.380	40.823	2,849
2025-06-13	43.520	43.960	42.330	42.600	42.027	17,503
2025-06-12	41.100	41.380	41.000	41.280	40.725	410
2025-06-11	41.190	41.470	40.510	41.360	40.804	7,426
2025-06-10	40.220	41.130	40.220	40.700	40.153	12,796
2025-06-09	40.000	40.190	39.500	39.500	38.969	1,838
2025-06-06	40.640	40.640	39.320	39.320	38.791	1,245
2025-06-05	39.630	39.630	39.000	39.000	38.327	267
2025-06-04	40.200	40.450	39.270	39.520	38.838	1,496
2025-06-03	39.000	40.610	39.000	40.170	39.477	5,949
2025-06-02	39.640	39.660	38.920	39.000	38.327	4,545
2025-05-30	38.930	39.210	38.600	38.920	38.248	1,160
2025-05-29	39.140	39.140	38.590	39.070	38.396	2,006
2025-05-28	39.300	40.990	39.040	40.990	40.282	15
2025-05-27	38.990	39.220	38.880	39.070	38.396	910
2025-05-26	38.890	41.280	38.890	39.530	38.848	1,228
2025-05-23	38.540	39.400	38.540	38.890	38.219	416
2025-05-22	38.770	38.770	37.930	38.450	37.786	3,007
2025-05-21	39.620	39.680	38.770	38.770	38.101	6,497
2025-05-20	40.230	40.230	39.460	39.490	38.808	1,704
2025-05-19	40.580	40.580	39.650	39.830	39.142	23,919
2025-05-16	41.420	41.430	40.600	40.850	40.145	1,184

← NewerPage 6 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.