Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	54.200	54.450	54.000	54.150	51.212	3,576
2023-06-29	52.750	53.550	52.750	53.350	50.456	1,126
2023-06-28	52.450	53.000	52.450	53.000	50.125	137
2023-06-27	52.500	52.600	51.800	52.500	49.652	1,309
2023-06-26	51.600	52.250	51.200	52.250	49.415	1,366
2023-06-23	51.650	51.950	51.300	51.600	48.801	1,844
2023-06-22	52.150	52.150	51.700	51.800	48.990	1,091
2023-06-21	52.550	52.700	52.200	52.700	49.841	714
2023-06-20	53.000	53.950	52.300	52.350	49.510	1,867
2023-06-19	53.000	53.350	52.550	53.350	50.456	752
2023-06-16	53.600	53.600	53.250	53.250	50.361	423
2023-06-15	54.350	54.350	53.650	53.850	50.929	786
2023-06-14	54.800	55.000	54.100	54.300	51.354	1,662
2023-06-13	55.000	55.650	54.950	55.300	52.300	2,006
2023-06-12	55.250	55.250	54.300	55.100	52.111	2,070
2023-06-09	55.400	55.800	55.300	55.550	52.536	936
2023-06-08	55.650	56.000	55.100	55.100	52.111	3,704
2023-06-07	55.700	56.700	55.650	56.700	53.477	964
2023-06-06	55.100	55.850	55.050	55.850	52.675	492
2023-06-05	55.650	57.000	55.650	56.000	52.817	4,152
2023-06-02	55.150	55.200	54.400	55.200	52.062	2,908
2023-06-01	54.600	55.150	53.800	54.550	51.449	2,265
2023-05-31	54.850	55.200	54.050	54.050	50.978	858
2023-05-30	54.900	54.900	54.000	54.100	51.025	1,399
2023-05-29	55.200	55.400	54.900	55.250	52.110	1,085
2023-05-26	54.900	55.050	54.750	55.050	51.921	120
2023-05-25	54.900	55.200	54.550	54.950	51.827	1,158
2023-05-24	55.600	56.000	55.450	56.000	52.817	117
2023-05-23	55.050	55.800	54.600	55.800	52.628	1,414
2023-05-22	53.750	54.900	53.750	54.900	51.779	1,172
2023-05-19	54.200	55.750	54.150	54.650	51.544	3,908
2023-05-18	54.650	54.800	54.050	54.050	50.978	420
2023-05-17	54.050	54.400	53.800	54.250	51.166	2,149
2023-05-16	54.150	54.150	53.400	53.400	50.365	911
2023-05-15	54.000	54.100	53.050	54.100	51.025	277
2023-05-12	52.650	53.550	52.650	53.550	50.506	694
2023-05-11	52.450	52.700	51.450	52.700	49.705	1,788
2023-05-10	52.900	53.200	51.450	51.650	48.714	1,948
2023-05-09	53.500	54.000	53.400	53.600	50.553	883
2023-05-08	55.000	55.050	53.150	54.150	51.072	4,939
2023-05-05	53.800	55.000	53.600	54.650	51.544	1,844
2023-05-04	53.350	54.350	53.050	53.150	50.129	1,179
2023-05-03	54.800	54.800	53.400	53.700	50.648	2,443
2023-05-02	56.050	56.300	53.750	54.250	51.166	864
2023-04-28	55.400	56.100	55.350	56.100	52.911	372
2023-04-27	54.800	56.100	54.600	54.800	51.685	3,550
2023-04-26	55.850	55.850	54.550	55.200	52.062	542
2023-04-25	56.650	56.850	55.300	55.300	52.157	450
2023-04-24	56.400	56.650	55.900	56.650	53.430	1,009
2023-04-21	56.450	56.550	56.300	56.500	53.289	668
2023-04-20	56.000	57.050	56.000	56.600	53.383	198
2023-04-19	57.000	57.000	56.200	56.600	53.383	1,011
2023-04-18	58.100	58.100	57.000	57.200	53.949	1,238
2023-04-17	59.000	59.100	57.750	57.950	54.656	700
2023-04-14	58.700	59.050	58.350	58.750	55.411	1,400
2023-04-13	59.000	59.000	58.450	58.700	55.363	804
2023-04-12	58.800	59.350	58.800	58.800	55.458	521
2023-04-11	58.500	59.350	58.500	59.250	55.882	1,767
2023-04-06	58.950	59.050	57.800	57.900	54.609	739
2023-04-05	59.650	59.650	58.250	58.500	55.175	4,411

← NewerPage 15 of 22 · 1,275 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.