Occidental Petroleum CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.310	18.310	18.090	18.120	17.757	19,584
2025-10-23	18.440	18.440	18.180	18.260	17.894	32,337
2025-10-22	17.550	17.760	17.390	17.760	17.404	22,381
2025-10-21	17.530	17.530	17.320	17.410	17.061	14,801
2025-10-20	17.340	17.590	17.340	17.440	17.090	9,585
2025-10-17	17.320	17.410	17.260	17.410	17.061	3,541
2025-10-16	17.910	17.910	17.280	17.470	17.120	21,285
2025-10-15	18.070	18.070	17.730	17.830	17.473	13,751
2025-10-14	17.870	18.080	17.690	18.000	17.639	14,628
2025-10-10	18.780	18.780	17.950	17.950	17.590	70,935
2025-10-09	19.170	19.430	18.900	18.960	18.580	23,680
2025-10-08	19.350	19.350	19.000	19.170	18.786	15,459
2025-10-07	19.160	19.280	19.090	19.280	18.893	17,102
2025-10-06	19.130	19.550	19.040	19.320	18.933	42,176
2025-10-03	19.160	19.270	19.000	19.090	18.707	44,171
2025-10-02	20.300	20.370	18.670	18.850	18.472	128,793
2025-10-01	20.250	20.390	20.110	20.330	19.922	7,271
2025-09-30	20.400	20.760	19.770	20.140	19.736	56,669
2025-09-29	20.500	20.760	20.400	20.480	20.069	8,476
2025-09-26	20.200	20.580	20.200	20.210	19.805	13,466
2025-09-25	19.900	20.030	19.900	20.000	19.599	819
2025-09-24	19.960	20.110	19.870	19.960	19.560	8,708
2025-09-23	19.820	20.080	19.760	19.760	19.364	9,378
2025-09-22	19.520	19.520	19.500	19.510	19.119	2,187
2025-09-19	19.780	19.780	19.600	19.660	19.266	694
2025-09-18	20.010	20.200	19.950	20.170	19.766	4,036
2025-09-17	20.250	20.400	20.140	20.140	19.736	6,546
2025-09-16	19.680	20.380	19.680	20.340	19.932	10,445
2025-09-15	19.420	19.420	19.380	19.390	19.001	1,145
2025-09-12	19.690	19.700	19.450	19.480	19.089	5,426
2025-09-11	19.730	19.730	19.730	19.730	19.334	0
2025-09-10	19.460	19.730	19.380	19.730	19.334	7,232
2025-09-09	19.500	19.570	19.210	19.210	18.723	6,300
2025-09-08	19.260	19.350	19.140	19.350	18.860	4,611
2025-09-05	19.600	19.670	19.400	19.540	19.045	15,826
2025-09-04	19.600	19.910	19.560	19.850	19.347	16,226
2025-09-03	19.960	19.960	19.730	19.740	19.240	5,467
2025-09-02	20.330	20.490	20.320	20.440	19.922	9,930
2025-08-29	20.330	20.400	20.240	20.320	19.805	2,226
2025-08-28	19.900	20.270	19.900	20.270	19.757	2,384
2025-08-27	19.680	20.040	19.680	20.020	19.513	7,595
2025-08-26	19.620	19.650	19.450	19.640	19.142	4,432
2025-08-25	19.490	19.830	19.490	19.780	19.279	8,331
2025-08-22	19.210	19.620	19.210	19.540	19.045	6,218
2025-08-21	18.830	19.160	18.730	19.020	18.538	3,700
2025-08-20	18.870	18.940	18.720	18.930	18.450	4,700
2025-08-19	18.730	18.910	18.710	18.780	18.304	6,486
2025-08-18	18.730	19.000	18.650	19.000	18.519	3,420
2025-08-15	19.130	19.130	19.080	19.080	18.597	305
2025-08-14	19.130	19.130	18.820	19.090	18.606	1,311
2025-08-13	18.770	19.100	18.750	19.070	18.587	4,677
2025-08-12	18.970	18.990	18.840	18.840	18.363	2,400
2025-08-11	18.830	18.830	18.700	18.700	18.226	1,220
2025-08-08	18.790	18.900	18.660	18.900	18.421	2,545
2025-08-07	18.720	19.150	18.610	18.610	18.139	10,677
2025-08-06	18.670	18.670	18.190	18.230	17.768	5,211
2025-08-05	18.170	18.410	18.160	18.410	17.944	1,979
2025-08-01	18.740	18.740	18.200	18.510	18.041	3,755
2025-07-31	18.910	19.100	18.750	18.750	18.275	2,240
2025-07-30	19.300	19.300	18.880	18.880	18.402	3,640

← NewerPage 5 of 8 · 422 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1198 USD
2026-06-10	0.1087 USD
2026-03-10	0.1102 USD
2025-12-10	0.1013 USD
2025-09-10	0.1035 USD
2025-06-10	0.1025 USD
2025-03-10	0.0994 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.