Occidental Petroleum CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.000	19.000	18.840	18.950	18.689	7,461
2026-01-27	18.610	18.840	18.610	18.840	18.581	2,663
2026-01-26	18.940	18.940	18.480	18.570	18.314	12,923
2026-01-23	18.500	18.720	18.500	18.720	18.462	11,110
2026-01-22	18.100	18.250	17.880	18.250	17.999	6,527
2026-01-21	18.120	18.490	18.120	18.340	18.087	3,082
2026-01-20	17.990	18.060	17.790	17.850	17.604	2,070
2026-01-19	18.310	18.310	17.740	17.900	17.654	4,760
2026-01-16	18.100	18.120	18.070	18.090	17.841	2,639
2026-01-15	18.460	18.500	18.150	18.330	18.078	13,758
2026-01-14	18.450	19.000	18.450	18.780	18.521	13,196
2026-01-13	18.270	18.600	18.270	18.360	18.107	13,430
2026-01-12	18.240	18.240	17.900	18.040	17.792	10,578
2026-01-09	18.350	18.480	18.070	18.070	17.821	13,778
2026-01-08	17.530	18.380	17.380	18.260	18.009	41,557
2026-01-07	17.350	17.430	17.350	17.350	17.111	2,663
2026-01-06	17.510	17.780	17.500	17.650	17.407	9,819
2026-01-05	18.200	18.210	17.110	17.470	17.229	28,832
2026-01-02	17.400	18.050	17.400	17.920	17.673	12,435
2025-12-31	17.580	17.580	17.360	17.410	17.170	5,505
2025-12-30	17.220	17.580	17.220	17.580	17.338	9,549
2025-12-29	16.990	17.100	16.910	17.100	16.865	18,339
2025-12-24	16.970	16.970	16.970	16.970	16.736	239
2025-12-23	17.000	17.000	16.900	16.950	16.717	1,536
2025-12-22	16.990	17.070	16.950	17.050	16.815	13,172
2025-12-19	16.980	17.000	16.770	16.770	16.539	3,584
2025-12-18	17.240	17.240	16.760	16.840	16.608	3,893
2025-12-17	16.690	17.260	16.680	17.250	17.012	4,725
2025-12-16	16.800	16.800	16.460	16.520	16.293	9,214
2025-12-15	17.440	17.450	16.840	16.940	16.707	6,169
2025-12-12	17.340	17.420	17.340	17.380	17.141	1,420
2025-12-11	17.350	17.580	17.330	17.430	17.190	5,715
2025-12-10	17.480	17.640	17.480	17.640	17.397	3,828
2025-12-09	17.500	17.630	17.390	17.630	17.287	4,064
2025-12-08	17.670	17.800	17.460	17.540	17.199	13,546
2025-12-05	18.040	18.260	17.930	17.930	17.581	7,509
2025-12-04	17.960	18.070	17.940	18.020	17.670	27,620
2025-12-03	17.960	18.180	17.960	18.020	17.670	4,630
2025-12-02	17.590	17.790	17.550	17.790	17.444	4,179
2025-12-01	18.020	18.110	17.960	17.960	17.611	4,276
2025-11-28	17.780	17.870	17.730	17.730	17.385	1,433
2025-11-27	17.810	17.830	17.340	17.360	17.023	2,627
2025-11-26	17.620	17.780	17.580	17.580	17.238	1,908
2025-11-25	17.460	17.590	17.350	17.590	17.248	3,075
2025-11-24	17.370	17.590	17.240	17.590	17.248	4,956
2025-11-21	17.450	17.590	17.170	17.590	17.248	4,945
2025-11-20	17.710	17.920	17.470	17.530	17.189	14,464
2025-11-19	17.500	17.660	17.500	17.590	17.248	4,225
2025-11-18	17.560	18.080	17.560	18.000	17.650	13,491
2025-11-17	17.900	17.980	17.660	17.710	17.366	2,450
2025-11-14	17.890	18.260	17.800	18.120	17.768	9,625
2025-11-13	17.950	17.960	17.720	17.740	17.395	5,561
2025-11-12	17.570	17.830	17.570	17.810	17.464	6,655
2025-11-11	18.070	18.420	17.750	17.780	17.434	30,977
2025-11-10	17.730	17.740	17.460	17.740	17.395	12,912
2025-11-07	17.070	17.500	17.070	17.500	17.160	7,166
2025-11-06	16.960	17.180	16.960	17.110	16.777	10,110
2025-11-05	17.080	17.100	16.940	16.950	16.620	9,510
2025-11-04	17.040	17.100	17.000	17.020	16.689	6,630
2025-11-03	17.480	17.480	17.280	17.380	17.042	15,194

← NewerPage 4 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.