Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	59.000	59.600	58.950	59.300	56.226	1,234
2023-09-21	60.000	60.600	59.100	59.350	56.274	4,367
2023-09-20	61.350	61.450	61.000	61.100	57.933	1,937
2023-09-19	62.150	62.750	61.900	62.000	58.787	3,630
2023-09-18	62.300	62.700	61.750	61.750	58.549	1,690
2023-09-15	63.250	63.600	62.150	62.500	59.261	4,059
2023-09-14	61.800	63.300	61.650	63.150	59.877	1,409
2023-09-13	61.700	62.150	61.550	61.900	58.692	2,878
2023-09-12	59.700	61.450	59.700	61.450	58.265	3,014
2023-09-11	61.050	61.400	59.500	59.600	56.511	2,291
2023-09-08	60.400	61.450	59.900	61.450	58.265	12,674
2023-09-07	60.750	61.250	60.550	60.650	57.506	3,348
2023-09-06	61.150	61.750	60.750	60.750	57.454	2,306
2023-09-05	59.750	61.900	59.600	61.900	58.542	7,139
2023-09-04	59.950	59.950	59.750	59.800	56.556	1,714
2023-09-01	58.150	59.500	58.050	59.500	56.272	1,228
2023-08-31	57.650	58.150	57.650	57.750	54.617	1,115
2023-08-30	57.600	57.600	57.250	57.250	54.144	163
2023-08-29	57.350	57.850	57.000	57.000	53.908	202
2023-08-28	57.050	57.850	57.000	57.850	54.712	1,869
2023-08-25	57.450	57.450	56.750	57.100	54.002	838
2023-08-24	56.650	56.900	56.500	56.600	53.529	796
2023-08-23	57.900	58.100	56.400	56.850	53.766	2,767
2023-08-22	58.050	58.650	58.050	58.250	55.090	4,551
2023-08-21	59.000	59.450	58.550	58.850	55.657	1,241
2023-08-18	57.650	58.800	57.650	58.800	55.610	1,093
2023-08-17	56.950	58.800	56.900	58.500	55.326	4,958
2023-08-16	57.900	58.700	57.900	58.600	55.421	1,452
2023-08-15	59.800	59.800	58.300	58.600	55.421	1,524
2023-08-14	60.000	60.450	59.450	59.550	56.319	6,089
2023-08-11	58.050	60.100	57.700	60.100	56.839	1,866
2023-08-10	58.700	58.700	57.950	58.150	54.995	758
2023-08-09	58.250	59.200	58.050	58.900	55.705	952
2023-08-08	58.050	58.050	57.100	57.950	54.806	1,209
2023-08-07	57.550	58.450	57.550	57.800	54.664	2,164
2023-08-04	56.500	58.350	56.450	58.350	55.184	6,172
2023-08-03	55.000	56.700	54.100	56.700	53.624	3,511
2023-08-02	56.700	57.350	55.600	55.600	52.584	3,412
2023-08-01	57.050	57.500	56.600	56.950	53.860	3,724
2023-07-31	56.300	57.350	56.150	57.350	54.239	5,339
2023-07-28	56.800	56.800	55.800	56.300	53.246	4,746
2023-07-27	57.150	57.450	56.800	57.000	53.908	4,563
2023-07-26	57.000	57.250	56.500	56.900	53.813	2,439
2023-07-25	56.200	57.100	56.050	57.100	54.002	1,807
2023-07-24	54.800	56.200	54.750	56.150	53.104	3,314
2023-07-21	54.250	54.850	54.250	54.250	51.307	3,044
2023-07-20	54.000	54.300	54.000	54.200	51.260	1,489
2023-07-19	53.600	54.200	53.450	53.950	51.023	1,920
2023-07-18	52.600	54.100	52.600	54.000	51.070	386
2023-07-17	52.600	53.000	52.500	52.500	49.652	3,187
2023-07-14	54.450	54.600	53.000	53.300	50.408	1,321
2023-07-13	54.900	55.150	54.900	54.950	51.969	891
2023-07-12	54.800	55.400	54.800	55.000	52.016	2,328
2023-07-11	53.300	54.950	53.300	54.950	51.969	617
2023-07-10	53.400	53.900	53.200	53.500	50.598	2,552
2023-07-07	53.050	53.500	52.700	53.500	50.598	1,956
2023-07-06	54.050	54.250	52.600	52.750	49.888	1,127
2023-07-05	54.450	54.650	54.100	54.450	51.496	7,115
2023-07-04	54.350	54.800	53.950	54.600	51.638	1,363
2023-07-03	54.350	54.500	53.900	54.250	51.307	2,506

← NewerPage 14 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.