Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 46.060 | 46.100 | 45.860 | 45.860 | 44.904 | 400 |
| 2025-02-12 | 46.750 | 47.030 | 45.560 | 45.560 | 44.611 | 2,232 |
| 2025-02-11 | 46.900 | 47.210 | 46.700 | 46.750 | 45.776 | 479 |
| 2025-02-10 | 45.550 | 46.690 | 45.550 | 46.690 | 45.717 | 11,161 |
| 2025-02-07 | 45.400 | 45.400 | 44.810 | 45.060 | 44.121 | 10,711 |
| 2025-02-06 | 45.760 | 45.960 | 44.920 | 44.950 | 44.013 | 85,822 |
| 2025-02-05 | 45.520 | 45.940 | 45.470 | 45.940 | 44.983 | 13,345 |
| 2025-02-04 | 45.000 | 45.770 | 44.480 | 45.680 | 44.728 | 7,940 |
| 2025-02-03 | 46.350 | 46.350 | 44.770 | 45.000 | 44.062 | 21,261 |
| 2025-01-31 | 47.500 | 48.190 | 45.400 | 48.190 | 47.186 | 19,812 |
| 2025-01-30 | 47.910 | 48.220 | 47.520 | 47.720 | 46.726 | 1,537 |
| 2025-01-29 | 47.550 | 49.150 | 47.550 | 49.150 | 48.126 | 3,663 |
| 2025-01-28 | 48.560 | 48.740 | 47.550 | 47.880 | 46.882 | 3,182 |
| 2025-01-27 | 48.530 | 49.170 | 48.220 | 48.560 | 47.548 | 8,636 |
| 2025-01-24 | 49.400 | 49.490 | 48.400 | 48.530 | 47.519 | 1,411 |
| 2025-01-23 | 50.120 | 50.120 | 49.400 | 49.480 | 48.449 | 219 |
| 2025-01-22 | 50.200 | 50.240 | 49.530 | 49.640 | 48.606 | 3,784 |
| 2025-01-21 | 52.540 | 52.540 | 50.440 | 50.590 | 49.536 | 7,405 |
| 2025-01-20 | 52.130 | 52.850 | 52.130 | 52.850 | 51.749 | 58 |
| 2025-01-17 | 52.660 | 53.080 | 52.320 | 52.490 | 51.396 | 6,184 |
| 2025-01-16 | 52.510 | 52.890 | 52.350 | 52.780 | 51.680 | 80 |
| 2025-01-15 | 52.970 | 52.970 | 52.060 | 52.690 | 51.592 | 3,476 |
| 2025-01-14 | 53.280 | 53.280 | 52.310 | 52.440 | 51.347 | 2,751 |
| 2025-01-13 | 52.350 | 53.830 | 52.350 | 53.280 | 52.170 | 12,084 |
| 2025-01-10 | 52.760 | 53.220 | 52.300 | 52.300 | 51.210 | 10,149 |
| 2025-01-09 | 51.810 | 52.410 | 51.210 | 52.410 | 51.318 | 2,192 |
| 2025-01-08 | 52.700 | 52.740 | 51.450 | 51.810 | 50.730 | 3,918 |
| 2025-01-07 | 51.840 | 52.920 | 51.680 | 52.510 | 51.416 | 2,806 |
| 2025-01-06 | 52.310 | 52.780 | 51.300 | 51.300 | 50.231 | 1,521 |
| 2025-01-03 | 51.440 | 52.000 | 50.840 | 52.000 | 50.916 | 3,135 |
| 2025-01-02 | 51.120 | 52.300 | 50.860 | 51.140 | 50.074 | 6,908 |
| 2024-12-30 | 50.300 | 50.610 | 49.890 | 50.050 | 49.007 | 3,862 |
| 2024-12-27 | 49.980 | 50.470 | 49.890 | 50.040 | 48.997 | 10,029 |
| 2024-12-26 | 49.600 | 49.940 | 48.880 | 49.590 | 48.557 | 23,127 |
| 2024-12-23 | 49.070 | 49.440 | 48.500 | 49.040 | 48.018 | 6,381 |
| 2024-12-20 | 47.260 | 48.500 | 46.750 | 48.080 | 47.078 | 15,738 |
| 2024-12-19 | 46.700 | 48.480 | 46.180 | 48.480 | 47.470 | 2,797 |
| 2024-12-18 | 47.960 | 48.630 | 47.620 | 48.380 | 47.372 | 9,511 |
| 2024-12-17 | 47.620 | 48.390 | 46.600 | 48.390 | 47.382 | 4,831 |
| 2024-12-16 | 47.800 | 48.590 | 47.020 | 48.590 | 47.577 | 3,246 |
| 2024-12-13 | 47.710 | 48.290 | 47.670 | 47.900 | 46.902 | 1,356 |
| 2024-12-12 | 47.980 | 48.600 | 47.590 | 48.500 | 47.489 | 108 |
| 2024-12-11 | 48.250 | 48.620 | 48.000 | 48.230 | 47.225 | 1,166 |
| 2024-12-10 | 49.030 | 49.030 | 48.000 | 48.350 | 47.342 | 6,190 |
| 2024-12-09 | 48.050 | 49.510 | 48.050 | 48.330 | 47.323 | 8,419 |
| 2024-12-06 | 48.210 | 48.790 | 48.020 | 48.020 | 47.019 | 2,450 |
| 2024-12-05 | 48.200 | 49.140 | 48.200 | 48.750 | 47.588 | 2,139 |
| 2024-12-04 | 50.780 | 50.780 | 48.850 | 48.850 | 47.685 | 3,843 |
| 2024-12-03 | 51.250 | 51.440 | 50.710 | 51.150 | 49.930 | 1,692 |
| 2024-12-02 | 50.940 | 51.300 | 50.610 | 51.250 | 50.028 | 5,095 |
| 2024-11-29 | 49.970 | 51.330 | 49.930 | 49.930 | 48.739 | 5,798 |
| 2024-11-28 | 49.700 | 50.030 | 49.700 | 49.970 | 48.778 | 405 |
| 2024-11-27 | 48.600 | 49.780 | 48.510 | 49.770 | 48.583 | 5,119 |
| 2024-11-26 | 48.880 | 48.880 | 48.000 | 48.240 | 47.090 | 469 |
| 2024-11-25 | 50.260 | 50.480 | 48.880 | 48.880 | 47.714 | 688 |
| 2024-11-22 | 50.000 | 50.500 | 50.000 | 50.360 | 49.159 | 3,718 |
| 2024-11-21 | 49.310 | 50.230 | 49.310 | 50.230 | 49.032 | 4,932 |
| 2024-11-19 | 49.340 | 49.340 | 48.300 | 48.340 | 47.187 | 926 |
| 2024-11-18 | 48.210 | 48.970 | 48.080 | 48.850 | 47.685 | 2,208 |
| 2024-11-14 | 49.840 | 50.190 | 48.410 | 48.410 | 47.256 | 298 |
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.