Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	60.190	62.120	59.180	61.990	58.102	20,833
2022-07-22	61.300	61.350	60.490	60.750	56.940	25,920
2022-07-21	62.250	62.400	59.450	60.310	56.527	24,434
2022-07-20	61.580	62.100	59.800	61.780	57.905	27,791
2022-07-19	60.780	60.780	58.540	59.730	55.984	23,701
2022-07-18	59.390	60.600	58.850	59.690	55.946	22,617
2022-07-15	56.720	58.000	56.690	57.400	53.800	24,734
2022-07-14	57.920	58.210	56.310	56.410	52.872	24,142
2022-07-13	58.050	58.950	56.330	57.460	53.856	27,565
2022-07-12	58.910	58.910	55.720	57.100	53.519	29,582
2022-07-11	59.790	59.790	58.200	58.830	55.140	40,750
2022-07-08	61.990	62.320	59.970	60.430	56.640	21,413
2022-07-07	57.190	60.960	57.190	60.910	57.090	21,633
2022-07-06	57.510	58.640	55.700	56.840	53.275	25,754
2022-07-05	59.150	59.670	55.540	55.540	52.057	19,522
2022-07-04	58.790	59.000	57.800	58.500	54.831	9,392
2022-07-01	56.480	57.570	55.220	56.020	52.506	14,151
2022-06-30	56.400	57.210	55.280	55.770	52.272	20,563
2022-06-29	58.260	59.640	56.000	56.030	52.516	25,428
2022-06-28	57.490	59.640	56.600	57.990	54.353	24,690
2022-06-27	55.400	56.800	54.650	56.040	52.525	18,017
2022-06-24	53.990	56.400	53.860	56.040	52.525	24,498
2022-06-23	52.830	55.300	52.370	52.910	49.592	32,994
2022-06-22	52.740	54.250	51.870	52.830	49.517	35,821
2022-06-21	53.810	55.460	53.680	54.440	51.026	10,489
2022-06-20	52.020	53.230	51.910	52.600	49.301	9,231
2022-06-17	54.180	55.310	52.020	52.260	48.982	19,935
2022-06-16	57.610	57.610	54.120	54.540	51.119	30,918
2022-06-15	60.200	60.200	58.040	58.780	55.093	16,791
2022-06-14	58.250	61.410	58.200	61.170	57.333	15,940
2022-06-13	58.910	60.000	56.180	57.200	53.612	39,004
2022-06-10	62.010	62.810	60.290	60.580	56.780	20,873
2022-06-09	63.760	64.270	62.530	62.720	58.786	14,380
2022-06-08	65.610	66.400	63.850	65.120	60.931	23,567
2022-06-07	64.650	65.480	64.000	64.590	60.435	8,617
2022-06-06	66.150	66.280	64.000	65.080	60.893	10,639
2022-06-03	64.230	66.190	63.260	65.390	61.183	19,194
2022-06-02	65.390	66.000	63.830	65.360	61.155	16,754
2022-06-01	65.390	66.100	64.570	64.570	60.416	14,091
2022-05-31	68.120	69.160	66.970	66.970	62.662	23,960
2022-05-30	66.520	67.600	66.460	67.000	62.690	7,994
2022-05-27	64.160	64.850	63.310	64.850	60.678	19,114
2022-05-26	62.020	63.980	61.850	63.950	59.836	7,841
2022-05-25	60.610	62.350	60.610	61.520	57.562	12,157
2022-05-24	59.010	61.480	58.620	58.940	55.148	12,467
2022-05-23	61.210	64.010	59.000	59.620	55.784	38,626
2022-05-20	61.290	61.890	59.760	60.250	56.374	21,768
2022-05-19	60.800	61.890	59.060	60.850	56.935	31,203
2022-05-18	65.510	65.640	62.200	62.430	58.414	21,137
2022-05-17	66.180	66.800	64.090	64.940	60.762	31,463
2022-05-16	60.490	65.020	59.560	64.190	60.060	25,276
2022-05-13	57.730	61.400	57.420	61.100	57.169	27,447
2022-05-12	57.260	58.190	54.880	56.730	53.080	16,935
2022-05-11	57.180	59.890	55.740	59.890	56.037	16,768
2022-05-10	56.160	56.950	54.760	54.760	51.237	31,767
2022-05-09	61.570	62.290	55.380	55.640	52.061	48,462
2022-05-06	60.550	61.680	58.130	59.790	55.944	33,680
2022-05-05	58.820	61.000	57.800	58.600	54.830	49,697
2022-05-04	57.490	58.000	55.940	56.080	52.472	17,819
2022-05-03	55.990	57.170	54.600	57.100	53.427	24,373

← NewerPage 19 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.