Occidental Petroleum CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.000	24.030	23.780	23.950	23.732	6,283
2026-04-23	24.260	24.340	23.920	24.330	24.108	14,230
2026-04-22	23.810	24.000	23.660	23.950	23.732	3,850
2026-04-21	22.850	23.700	22.850	23.680	23.464	21,876
2026-04-20	22.960	23.050	22.820	22.840	22.632	15,512
2026-04-17	22.810	22.810	21.870	22.610	22.404	27,605
2026-04-16	23.420	23.960	23.420	23.870	23.653	14,212
2026-04-15	23.410	23.590	23.320	23.480	23.266	8,651
2026-04-14	24.000	24.000	23.210	23.320	23.108	27,360
2026-04-13	24.800	24.800	24.140	24.400	24.178	21,432
2026-04-10	24.620	24.640	24.230	24.390	24.168	11,110
2026-04-09	25.340	25.510	24.560	24.620	24.396	15,894
2026-04-08	23.960	25.210	23.900	25.080	24.852	38,926
2026-04-07	26.570	27.010	26.290	26.460	26.219	26,006
2026-04-06	26.380	26.620	26.220	26.460	26.219	19,291
2026-04-02	27.200	27.650	26.300	26.490	26.249	32,722
2026-04-01	26.620	27.380	25.800	26.190	25.952	28,620
2026-03-31	27.800	28.370	26.410	27.310	27.061	151,169
2026-03-30	27.640	28.100	27.640	27.840	27.587	19,691
2026-03-27	27.170	27.700	27.090	27.460	27.210	46,842
2026-03-26	26.260	27.120	26.200	27.120	26.873	111,166
2026-03-25	25.240	26.110	25.240	26.020	25.783	15,216
2026-03-24	25.580	26.100	25.580	25.770	25.535	21,064
2026-03-23	24.800	25.450	24.710	25.410	25.179	36,525
2026-03-20	25.220	25.800	25.160	25.550	25.317	21,647
2026-03-19	24.910	25.450	24.910	25.080	24.852	19,176
2026-03-18	24.420	24.680	24.420	24.560	24.336	7,888
2026-03-17	24.440	24.450	24.200	24.290	24.069	8,767
2026-03-16	24.170	24.350	23.930	24.130	23.910	12,675
2026-03-13	24.410	24.470	24.050	24.350	24.128	12,600
2026-03-12	24.000	24.900	23.960	24.640	24.416	34,423
2026-03-11	22.750	23.360	22.750	23.350	23.137	16,456
2026-03-10	22.300	22.680	22.020	22.410	22.206	19,607
2026-03-09	22.990	23.570	22.850	23.140	22.821	24,245
2026-03-06	22.880	23.000	22.500	22.750	22.437	13,706
2026-03-05	22.850	22.950	22.450	22.450	22.141	2,048
2026-03-04	22.090	22.650	22.090	22.620	22.308	9,353
2026-03-03	23.340	23.340	22.380	22.560	22.249	14,888
2026-03-02	23.800	23.800	22.500	22.730	22.417	30,658
2026-02-27	22.150	22.330	21.900	22.330	22.022	4,668
2026-02-26	21.050	21.800	21.050	21.620	21.322	5,061
2026-02-25	21.400	21.470	21.400	21.470	21.174	1,188
2026-02-24	22.050	22.050	21.730	21.980	21.677	1,061
2026-02-23	22.400	22.420	21.930	22.050	21.746	4,098
2026-02-20	21.750	21.880	21.420	21.710	21.411	9,785
2026-02-19	20.960	21.900	20.960	21.730	21.431	25,075
2026-02-18	19.550	19.900	19.530	19.900	19.626	10,984
2026-02-17	19.400	19.400	19.000	19.320	19.054	7,366
2026-02-13	19.040	19.550	19.040	19.500	19.231	19,745
2026-02-12	19.680	19.680	19.070	19.180	18.916	8,295
2026-02-11	19.950	20.060	19.780	19.900	19.626	23,851
2026-02-10	19.500	19.550	19.470	19.550	19.281	1,284
2026-02-09	19.520	19.670	19.420	19.660	19.389	8,589
2026-02-06	19.190	19.530	19.190	19.530	19.261	10,072
2026-02-05	19.200	19.200	18.810	19.080	18.817	27,449
2026-02-04	19.100	19.700	19.100	19.660	19.389	26,458
2026-02-03	18.770	19.110	18.630	19.090	18.827	51,373
2026-02-02	18.610	18.710	18.490	18.550	18.295	11,691
2026-01-30	19.050	19.170	18.770	19.170	18.906	9,754
2026-01-29	19.420	19.790	19.180	19.180	18.916	27,397

← NewerPage 3 of 5 · 250 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.