Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 48.790 | 49.680 | 47.000 | 49.410 | 48.232 | 6,824 |
| 2024-11-12 | 48.940 | 49.290 | 48.300 | 48.300 | 47.148 | 4,974 |
| 2024-11-11 | 48.160 | 49.250 | 48.160 | 48.700 | 47.539 | 28,089 |
| 2024-11-08 | 49.020 | 49.060 | 48.070 | 48.170 | 47.021 | 1,730 |
| 2024-11-07 | 49.420 | 49.420 | 48.280 | 48.700 | 47.539 | 2,117 |
| 2024-11-06 | 49.650 | 49.650 | 48.710 | 48.930 | 47.763 | 2,550 |
| 2024-11-05 | 48.920 | 48.920 | 47.960 | 48.240 | 47.090 | 769 |
| 2024-11-04 | 49.100 | 49.690 | 48.090 | 49.690 | 48.505 | 4,362 |
| 2024-11-01 | 48.740 | 49.100 | 48.380 | 49.100 | 47.929 | 1,056 |
| 2024-10-31 | 48.240 | 48.650 | 47.910 | 48.650 | 47.490 | 926 |
| 2024-10-30 | 48.580 | 48.640 | 48.160 | 48.240 | 47.090 | 10,118 |
| 2024-10-29 | 48.200 | 48.200 | 47.930 | 47.980 | 46.836 | 1,838 |
| 2024-10-28 | 47.770 | 48.400 | 47.590 | 48.400 | 47.246 | 5,316 |
| 2024-10-25 | 49.130 | 49.330 | 48.810 | 49.330 | 48.154 | 2,935 |
| 2024-10-24 | 49.120 | 49.130 | 48.560 | 48.640 | 47.480 | 1,184 |
| 2024-10-23 | 49.550 | 49.940 | 48.620 | 49.940 | 48.749 | 1,360 |
| 2024-10-22 | 49.660 | 49.780 | 49.660 | 49.780 | 48.593 | 225 |
| 2024-10-21 | 49.470 | 49.880 | 48.960 | 49.340 | 48.164 | 9,131 |
| 2024-10-18 | 48.760 | 49.290 | 48.400 | 49.290 | 48.115 | 576 |
| 2024-10-17 | 48.710 | 48.840 | 48.620 | 48.840 | 47.675 | 167 |
| 2024-10-16 | 49.150 | 49.150 | 48.420 | 48.600 | 47.441 | 5,436 |
| 2024-10-15 | 49.370 | 49.370 | 48.730 | 48.730 | 47.568 | 26,193 |
| 2024-10-14 | 50.540 | 50.540 | 49.770 | 50.140 | 48.944 | 1,589 |
| 2024-10-11 | 51.410 | 51.700 | 50.800 | 51.520 | 50.292 | 8,748 |
| 2024-10-10 | 50.280 | 51.020 | 50.210 | 50.900 | 49.686 | 3,632 |
| 2024-10-09 | 50.480 | 50.510 | 49.860 | 50.190 | 48.993 | 4,202 |
| 2024-10-08 | 49.900 | 50.190 | 49.890 | 49.980 | 48.788 | 3,080 |
| 2024-10-07 | 50.760 | 51.360 | 50.760 | 51.180 | 49.960 | 4,641 |
| 2024-10-04 | 50.510 | 50.660 | 49.870 | 50.560 | 49.354 | 3,370 |
| 2024-10-03 | 48.810 | 50.040 | 48.810 | 50.040 | 48.847 | 3,343 |
| 2024-10-02 | 49.090 | 49.090 | 47.700 | 48.490 | 47.334 | 11,564 |
| 2024-10-01 | 46.800 | 49.040 | 46.460 | 48.600 | 47.441 | 29,120 |
| 2024-09-30 | 46.260 | 47.210 | 45.770 | 46.610 | 45.499 | 47,845 |
| 2024-09-27 | 45.420 | 46.210 | 45.400 | 46.210 | 45.108 | 1,212 |
| 2024-09-26 | 46.000 | 46.000 | 45.070 | 45.070 | 43.995 | 20,277 |
| 2024-09-25 | 48.890 | 48.890 | 46.550 | 46.590 | 45.479 | 2,146 |
| 2024-09-24 | 48.900 | 48.900 | 47.580 | 47.580 | 46.445 | 1,971 |
| 2024-09-23 | 47.500 | 48.800 | 47.500 | 48.090 | 46.943 | 234,217 |
| 2024-09-20 | 47.280 | 47.600 | 46.550 | 47.500 | 46.367 | 517 |
| 2024-09-19 | 47.650 | 47.650 | 47.080 | 47.160 | 46.035 | 1,243 |
| 2024-09-18 | 47.550 | 47.550 | 47.180 | 47.200 | 46.075 | 1,692 |
| 2024-09-17 | 47.680 | 47.790 | 46.900 | 47.550 | 46.416 | 3,953 |
| 2024-09-16 | 47.880 | 47.880 | 46.900 | 47.150 | 46.026 | 2,065 |
| 2024-09-13 | 47.700 | 48.030 | 47.310 | 47.400 | 46.270 | 4,490 |
| 2024-09-12 | 48.060 | 48.410 | 47.700 | 47.740 | 46.602 | 1,607 |
| 2024-09-11 | 50.370 | 50.370 | 47.230 | 50.270 | 49.071 | 2,191 |
| 2024-09-10 | 49.360 | 49.360 | 47.650 | 49.360 | 48.183 | 2,184 |
| 2024-09-09 | 49.090 | 49.360 | 48.720 | 49.360 | 48.183 | 1,012 |
| 2024-09-06 | 49.910 | 51.090 | 48.410 | 51.090 | 49.872 | 3,269 |
| 2024-09-05 | 52.870 | 52.870 | 49.930 | 50.090 | 48.758 | 3,889 |
| 2024-09-04 | 52.420 | 52.420 | 51.300 | 51.300 | 49.936 | 496 |
| 2024-09-03 | 54.000 | 54.000 | 51.900 | 51.900 | 50.520 | 13,088 |
| 2024-09-02 | 53.180 | 53.710 | 53.000 | 53.710 | 52.282 | 163 |
| 2024-08-30 | 53.900 | 53.900 | 53.000 | 53.520 | 52.097 | 703 |
| 2024-08-29 | 53.520 | 53.990 | 53.120 | 53.670 | 52.243 | 1,960 |
| 2024-08-28 | 52.080 | 52.440 | 51.830 | 52.440 | 51.046 | 1,343 |
| 2024-08-27 | 52.480 | 52.480 | 51.930 | 52.100 | 50.715 | 1,713 |
| 2024-08-26 | 52.900 | 53.370 | 52.320 | 52.320 | 50.929 | 1,107 |
| 2024-08-23 | 52.410 | 52.410 | 52.100 | 52.220 | 50.832 | 555 |
| 2024-08-22 | 52.810 | 52.810 | 51.820 | 52.430 | 51.036 | 1,830 |
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.