Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	40.040	40.990	39.750	40.990	40.282	24,361
2025-05-14	41.000	41.240	40.850	41.240	40.528	1,140
2025-05-13	41.410	41.560	40.960	41.480	40.764	11,715
2025-05-12	41.540	42.340	41.410	41.410	40.695	165,612
2025-05-09	39.780	39.930	39.140	39.720	39.034	467
2025-05-08	37.860	39.500	37.670	39.350	38.671	12,592
2025-05-07	37.690	37.690	37.220	37.480	36.833	417
2025-05-06	37.470	37.850	37.410	37.500	36.853	6,421
2025-05-05	38.490	38.490	36.590	36.850	36.214	62,633
2025-05-02	38.260	39.000	37.830	39.000	38.327	6,288
2025-04-30	38.250	38.250	36.850	37.000	36.361	39,213
2025-04-29	38.040	38.180	37.680	37.870	37.216	1,420
2025-04-28	38.500	38.580	38.070	38.580	37.914	405
2025-04-25	37.980	38.500	37.970	38.500	37.835	2,346
2025-04-24	38.360	38.550	37.830	38.340	37.678	3,071
2025-04-23	38.800	38.800	37.590	37.980	37.324	3,439
2025-04-22	37.000	38.430	37.000	37.710	37.059	10,165
2025-04-17	38.690	39.210	37.980	39.190	38.514	41,096
2025-04-16	37.450	38.360	37.450	38.300	37.639	5,953
2025-04-15	36.740	37.650	36.740	37.390	36.745	5,566
2025-04-14	37.550	37.710	36.710	36.710	36.076	5,659
2025-04-11	36.060	37.100	35.040	36.820	36.184	41,576
2025-04-10	39.140	39.140	35.350	35.350	34.740	27,075
2025-04-09	35.690	39.970	35.270	39.970	39.280	224,475
2025-04-08	41.640	41.640	35.500	35.870	35.251	10,153
2025-04-07	39.100	41.650	37.390	41.650	40.931	72,800
2025-04-04	39.970	39.980	38.550	39.450	38.769	21,278
2025-04-03	45.180	45.180	41.150	41.150	40.440	20,358
2025-04-02	46.270	46.780	46.270	46.760	45.953	289
2025-04-01	47.600	47.600	46.270	46.270	45.471	1,063
2025-03-31	47.400	47.400	46.870	47.120	46.307	330
2025-03-28	47.040	47.320	46.310	46.710	45.904	1,230
2025-03-27	47.470	47.800	47.180	47.400	46.582	1,434
2025-03-26	47.000	48.050	47.000	47.480	46.660	9,061
2025-03-25	45.810	46.800	45.810	46.650	45.845	1,292
2025-03-24	46.100	46.100	45.900	45.940	45.147	183
2025-03-21	45.770	45.770	45.430	45.440	44.656	189
2025-03-20	45.000	45.360	45.000	45.260	44.479	174
2025-03-19	45.350	45.460	45.210	45.280	44.498	45
2025-03-18	45.070	45.100	44.510	44.840	44.066	905
2025-03-17	44.740	44.950	44.440	44.910	44.135	4,162
2025-03-14	43.730	44.740	43.730	44.740	43.968	181
2025-03-13	44.920	44.920	43.590	43.680	42.926	6,583
2025-03-12	45.170	45.170	44.500	44.740	43.968	3,435
2025-03-11	46.600	46.600	44.840	44.880	44.105	8,936
2025-03-10	43.420	46.130	43.420	46.130	45.334	4,050
2025-03-07	44.620	46.000	44.000	46.000	45.206	6,911
2025-03-06	45.130	45.970	43.500	44.380	43.614	12,201
2025-03-05	46.930	46.930	43.290	43.700	42.789	55,526
2025-02-28	47.190	47.980	46.800	47.830	46.833	2,221
2025-02-27	46.970	47.810	46.970	47.350	46.363	4,352
2025-02-26	46.800	47.280	46.800	46.970	45.991	18,012
2025-02-25	48.080	48.080	46.600	46.800	45.825	4,705
2025-02-24	47.660	48.080	47.250	47.980	46.980	951
2025-02-21	48.580	48.610	48.580	48.610	47.597	106
2025-02-20	48.760	49.840	48.700	49.390	48.361	5,222
2025-02-19	46.300	49.420	46.300	48.590	47.577	35,432
2025-02-18	45.750	46.470	45.750	46.410	45.443	26,363
2025-02-17	45.590	45.590	45.280	45.280	44.336	418
2025-02-14	46.050	46.590	45.570	45.570	44.620	7,857

← NewerPage 7 of 21 · 1,253 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.