Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	69.290	70.680	68.620	69.530	65.281	5,184
2022-10-14	70.010	70.630	68.200	69.550	65.300	8,742
2022-10-13	67.690	69.790	66.000	69.490	65.244	12,529
2022-10-12	66.510	67.060	64.710	66.100	62.061	13,409
2022-10-11	66.800	66.940	64.300	65.950	61.920	20,414
2022-10-10	71.300	72.260	68.960	69.600	65.347	13,881
2022-10-07	71.160	73.630	71.160	72.850	68.399	11,905
2022-10-06	69.330	70.540	67.110	70.020	65.741	25,278
2022-10-05	66.540	68.500	65.640	68.050	63.892	11,821
2022-10-04	66.170	67.310	65.230	66.700	62.624	12,000
2022-10-03	62.010	66.390	62.010	65.900	61.873	13,464
2022-09-30	63.990	64.030	61.900	63.550	59.667	17,434
2022-09-29	64.110	64.980	61.350	63.780	59.883	38,893
2022-09-28	60.430	62.750	58.990	62.720	58.888	25,234
2022-09-27	60.610	62.310	60.250	61.240	57.498	24,014
2022-09-26	58.600	61.220	58.540	60.260	56.578	51,776
2022-09-23	62.470	62.880	59.740	60.550	56.850	77,118
2022-09-22	63.810	65.050	63.530	64.010	60.099	16,628
2022-09-21	65.450	66.500	64.610	64.800	60.840	41,063
2022-09-20	64.800	65.100	63.460	63.870	59.967	11,763
2022-09-19	64.410	64.790	62.210	64.150	60.230	42,246
2022-09-16	65.390	65.390	63.370	64.220	60.296	13,724
2022-09-15	68.500	68.500	65.210	65.630	61.620	22,456
2022-09-14	65.440	67.590	65.100	66.950	62.859	15,390
2022-09-13	65.410	66.560	64.500	64.960	60.991	30,481
2022-09-12	65.800	66.950	65.000	66.340	62.286	37,528
2022-09-09	64.230	65.900	64.110	64.390	60.455	14,912
2022-09-08	65.790	66.380	64.290	65.140	61.054	21,619
2022-09-07	66.640	68.250	65.260	65.760	61.636	18,879
2022-09-06	71.590	71.590	67.550	68.060	63.791	25,132
2022-09-05	69.480	72.870	69.480	72.730	68.168	18,935
2022-09-02	70.230	70.730	69.010	69.490	65.132	21,798
2022-09-01	69.140	70.400	68.260	68.990	64.663	37,060
2022-08-31	72.850	72.850	69.700	71.220	66.753	35,914
2022-08-30	76.250	76.250	71.470	71.490	67.006	34,115
2022-08-29	73.000	76.650	72.920	76.000	71.233	29,211
2022-08-26	75.000	75.510	73.370	73.980	69.340	17,179
2022-08-25	75.290	76.290	74.430	74.970	70.268	21,947
2022-08-24	74.510	76.190	73.740	75.140	70.427	29,382
2022-08-23	68.690	74.620	68.690	73.940	69.302	39,791
2022-08-22	69.320	70.830	67.780	70.060	65.666	50,517
2022-08-19	64.310	65.580	63.170	65.340	61.242	23,583
2022-08-18	62.460	63.990	61.950	63.480	59.499	23,308
2022-08-17	63.500	63.540	61.960	62.240	58.336	21,978
2022-08-16	62.710	64.580	62.030	62.210	58.308	42,873
2022-08-15	64.440	64.440	61.360	62.830	58.889	27,893
2022-08-12	62.600	64.500	62.600	63.480	59.499	24,324
2022-08-11	60.760	63.030	60.690	62.670	58.739	33,983
2022-08-10	60.670	61.300	59.440	60.800	56.987	26,833
2022-08-09	59.630	61.940	58.710	60.960	57.137	22,472
2022-08-08	58.880	59.230	57.260	59.230	55.515	19,588
2022-08-05	57.590	58.560	55.800	57.770	54.147	26,189
2022-08-04	59.920	60.980	57.000	57.400	53.800	42,392
2022-08-03	64.130	64.770	61.600	62.120	58.224	18,226
2022-08-02	64.010	64.300	62.870	63.810	59.808	23,736
2022-08-01	64.770	64.770	62.420	62.500	58.580	20,487
2022-07-29	61.720	64.740	61.440	63.610	59.620	31,136
2022-07-28	62.180	63.190	60.750	61.800	57.924	19,013
2022-07-27	62.000	62.290	60.900	61.660	57.793	11,572
2022-07-26	63.710	65.000	62.070	62.290	58.383	20,410

← NewerPage 18 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.