Occidental Petroleum CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.280	23.580	23.280	23.580	23.473	5,590
2026-07-20	22.820	23.230	22.640	23.070	22.966	3,626
2026-07-17	23.000	23.040	22.680	22.870	22.767	2,235
2026-07-16	22.560	22.580	22.560	22.580	22.478	1,755
2026-07-15	22.850	22.850	22.270	22.460	22.358	6,536
2026-07-14	22.980	23.050	22.580	22.850	22.747	11,426
2026-07-13	22.510	23.040	22.420	22.900	22.796	22,385
2026-07-10	21.980	22.090	21.860	22.000	21.900	9,757
2026-07-09	22.270	22.270	21.880	21.910	21.811	4,090
2026-07-08	22.250	22.850	22.250	22.380	22.279	10,900
2026-07-07	21.000	21.670	21.000	21.630	21.532	7,161
2026-07-06	20.250	20.520	20.250	20.430	20.338	1,878
2026-07-03	20.270	20.270	20.000	20.110	20.019	1,450
2026-07-02	20.330	20.380	20.210	20.380	20.288	695
2026-06-30	20.500	20.600	20.440	20.440	20.348	1,300
2026-06-29	20.980	20.980	20.580	20.580	20.487	1,548
2026-06-26	21.230	21.230	21.000	21.000	20.905	3,424
2026-06-25	21.450	21.460	21.450	21.460	21.363	3,020
2026-06-24	21.200	21.370	21.200	21.370	21.273	892
2026-06-23	21.800	21.800	21.800	21.800	21.701	496
2026-06-22	21.950	21.950	21.670	21.750	21.652	5,705
2026-06-19	21.550	21.550	21.550	21.550	21.452	4,806
2026-06-18	22.100	22.100	21.510	21.580	21.482	2,035
2026-06-17	22.410	22.520	22.170	22.200	22.100	4,152
2026-06-16	22.440	22.580	22.410	22.490	22.388	4,653
2026-06-15	22.310	22.940	22.310	22.940	22.836	6,309
2026-06-12	22.880	23.970	22.880	23.700	23.593	18,323
2026-06-11	24.090	24.300	23.350	23.350	23.244	4,828
2026-06-10	23.930	24.490	23.930	24.080	23.971	5,740
2026-06-09	23.900	23.900	23.430	23.700	23.484	4,447
2026-06-08	24.100	24.260	24.000	24.260	24.039	1,612
2026-06-05	24.730	24.730	23.960	23.960	23.742	14,746
2026-06-04	24.520	24.650	24.520	24.530	24.307	3,696
2026-06-03	25.170	25.330	24.950	25.180	24.951	6,020
2026-06-02	24.330	24.900	24.330	24.900	24.673	1,974
2026-06-01	24.430	25.080	24.430	24.700	24.475	26,634
2026-05-29	23.780	23.820	23.660	23.660	23.445	7,695
2026-05-28	24.330	24.330	24.050	24.060	23.841	2,333
2026-05-27	23.500	24.150	23.420	23.860	23.643	17,232
2026-05-26	24.480	24.660	24.180	24.180	23.960	3,294
2026-05-25	24.610	24.610	23.680	24.480	24.257	16,264
2026-05-22	24.540	24.750	24.460	24.690	24.465	10,149
2026-05-21	25.400	25.400	24.450	24.750	24.525	19,212
2026-05-20	25.400	25.510	24.750	24.790	24.564	14,478
2026-05-19	25.050	25.560	25.050	25.550	25.317	3,064
2026-05-15	24.500	25.000	24.500	25.000	24.772	7,524
2026-05-14	23.460	24.000	23.460	23.840	23.623	19,393
2026-05-13	23.530	23.600	23.370	23.600	23.385	2,006
2026-05-12	23.550	23.610	23.310	23.590	23.375	17,300
2026-05-11	22.590	23.210	22.590	23.180	22.969	29,033
2026-05-08	22.670	22.800	22.270	22.270	22.067	16,961
2026-05-07	22.720	22.720	22.430	22.670	22.464	8,005
2026-05-06	23.260	23.700	23.050	23.200	22.989	23,275
2026-05-05	25.120	25.150	24.940	24.980	24.753	8,944
2026-05-04	24.830	25.260	24.830	25.260	25.030	20,872
2026-05-01	25.180	25.180	24.650	24.760	24.535	12,687
2026-04-30	25.140	25.510	25.000	25.480	25.248	4,963
2026-04-29	25.000	25.530	24.900	25.530	25.298	10,981
2026-04-28	24.380	24.770	24.380	24.610	24.386	2,840
2026-04-27	24.330	24.330	24.000	24.140	23.920	2,629

← NewerPage 2 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1160 CAD
2026-06-10	0.1090 CAD
2026-03-10	0.1090 CAD
2025-12-10	0.1014 CAD
2025-09-10	0.1035 CAD
2025-06-10	0.1025 CAD
2025-03-10	0.0994 CAD

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