Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	54.000	54.350	53.300	53.350	50.735	11,009
2023-12-14	53.800	54.200	53.250	53.950	51.305	29,388
2023-12-13	51.650	52.150	51.300	52.150	49.593	6,392
2023-12-12	53.100	53.150	51.500	51.700	49.165	4,679
2023-12-11	52.950	53.250	51.750	53.100	50.497	10,071
2023-12-08	52.600	53.000	52.400	52.850	50.259	8,049
2023-12-07	52.450	52.650	52.100	52.150	49.593	2,719
2023-12-06	53.400	53.700	52.450	52.600	49.874	4,829
2023-12-05	53.300	53.800	53.250	53.250	50.490	3,593
2023-12-04	54.350	54.350	53.400	54.000	51.201	3,353
2023-12-01	54.850	54.850	54.400	54.850	52.007	3,079
2023-11-30	54.500	56.000	53.800	54.400	51.580	13,304
2023-11-29	54.850	55.050	54.750	54.750	51.912	723
2023-11-28	54.800	54.900	54.400	54.800	51.960	2,076
2023-11-27	54.650	54.900	54.500	54.500	51.675	2,746
2023-11-24	54.950	55.400	54.850	55.400	52.529	791
2023-11-23	55.000	55.000	54.650	54.850	52.007	410
2023-11-22	55.400	55.750	54.600	55.450	52.576	8,149
2023-11-21	55.850	55.900	55.150	55.800	52.908	2,825
2023-11-20	56.050	56.550	55.850	56.100	53.192	2,025
2023-11-17	55.700	56.000	55.700	55.850	52.955	1,181
2023-11-16	56.500	56.550	55.100	55.400	52.529	1,739
2023-11-15	56.850	57.300	56.650	56.900	53.951	2,023
2023-11-14	57.550	57.600	57.100	57.200	54.235	893
2023-11-13	56.550	57.350	56.450	57.250	54.283	1,670
2023-11-10	57.000	57.200	56.500	56.750	53.809	2,740
2023-11-09	57.350	57.650	57.000	57.100	54.140	4,265
2023-11-08	57.200	58.000	56.850	57.850	54.852	2,477
2023-11-07	57.200	57.450	56.200	56.250	53.335	5,892
2023-11-06	58.950	59.050	57.850	58.100	55.089	5,009
2023-11-03	59.800	59.800	58.050	58.800	55.752	2,664
2023-11-02	58.500	59.200	57.550	59.200	56.132	1,323
2023-11-01	58.950	59.150	58.600	58.950	55.895	788
2023-10-31	58.000	58.550	57.600	58.150	55.136	1,008
2023-10-30	59.050	59.100	58.050	58.200	55.183	2,968
2023-10-27	60.550	61.100	58.550	58.800	55.752	4,581
2023-10-26	59.950	60.350	59.350	60.150	57.032	2,728
2023-10-25	58.900	59.800	58.900	59.300	56.226	1,171
2023-10-24	58.900	59.550	58.900	59.100	56.037	2,322
2023-10-23	61.100	61.450	58.500	59.000	55.942	3,405
2023-10-20	62.850	63.050	61.850	62.000	58.787	1,930
2023-10-19	62.900	63.100	61.550	62.850	59.592	3,868
2023-10-18	62.550	63.450	62.250	63.150	59.877	5,157
2023-10-17	61.650	62.050	61.400	61.550	58.360	4,224
2023-10-16	61.300	61.750	61.100	61.600	58.407	1,869
2023-10-13	60.800	61.350	60.450	60.900	57.744	3,141
2023-10-12	59.500	60.250	59.250	60.250	57.127	2,688
2023-10-11	60.450	60.700	59.350	59.400	56.321	2,897
2023-10-10	60.550	60.900	60.250	60.500	57.364	1,966
2023-10-09	59.650	61.000	59.500	60.850	57.696	13,575
2023-10-06	56.450	57.600	56.300	57.350	54.378	3,281
2023-10-05	57.000	57.200	56.450	56.450	53.524	4,107
2023-10-04	59.200	59.200	57.000	57.100	54.140	7,749
2023-10-03	59.300	59.750	59.000	59.500	56.416	2,696
2023-10-02	61.600	61.850	59.800	59.800	56.701	5,400
2023-09-29	62.100	62.700	61.550	61.950	58.739	2,344
2023-09-28	62.850	62.850	61.800	62.650	59.403	2,986
2023-09-27	60.050	62.150	60.050	61.750	58.549	5,830
2023-09-26	59.250	59.750	59.000	59.750	56.653	2,636
2023-09-25	59.200	59.400	59.000	59.400	56.321	2,494

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2491 USD
2026-06-10	0.2313 USD
2026-03-10	0.2313 USD
2025-12-10	0.2135 USD
2025-09-10	0.2135 USD
2025-06-10	0.2135 USD
2025-03-10	0.2135 USD
2024-12-10	0.1957 USD
2024-09-10	0.1957 USD
2024-06-10	0.1957 USD
2024-03-07	0.1957 USD
2023-12-07	0.1601 USD
2023-09-07	0.1601 USD
2023-06-08	0.1601 USD
2023-03-09	0.1601 USD
2022-12-09	0.1156 USD
2022-09-09	0.1156 USD
2022-06-09	0.1156 USD
2022-03-09	0.1156 USD
2021-12-09	0.0089 USD
2021-09-09	0.0089 USD
2021-06-09	0.0089 USD
2021-03-09	0.0089 USD
2020-12-09	0.0089 USD
2020-09-14	0.0089 USD
2020-06-12	0.0089 USD
2020-03-09	0.7027 USD
2019-12-09	0.7027 USD
2019-09-09	0.7027 USD
2019-06-07	0.6938 USD
2019-03-08	0.6938 USD

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