Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	55.990	57.170	54.600	57.100	53.427	24,373
2022-05-02	53.010	54.620	51.310	54.410	50.910	24,227
2022-04-29	54.500	54.690	53.730	54.030	50.554	9,784
2022-04-28	53.760	54.140	51.660	52.850	49.450	11,714
2022-04-27	52.430	53.000	51.370	52.550	49.169	13,158
2022-04-26	50.750	53.110	50.480	52.870	49.469	21,062
2022-04-25	51.270	51.270	49.040	49.245	46.077	17,664
2022-04-22	54.450	55.170	53.190	53.190	49.768	10,305
2022-04-21	57.230	58.180	56.250	57.170	53.492	20,842
2022-04-20	56.370	56.590	55.200	56.190	52.575	4,334
2022-04-19	57.310	57.460	55.540	55.770	52.182	9,981
2022-04-14	54.010	55.500	54.010	54.710	51.190	3,977
2022-04-13	55.370	56.020	53.880	54.670	51.153	10,289
2022-04-12	53.470	56.290	53.470	55.620	52.042	19,832
2022-04-11	56.860	56.860	53.500	53.500	50.058	20,840
2022-04-08	53.500	56.160	53.000	56.160	52.547	23,781
2022-04-07	50.990	52.690	50.990	51.280	47.981	16,559
2022-04-06	51.750	53.450	51.360	51.840	48.505	16,448
2022-04-05	53.260	54.510	51.980	52.240	48.879	9,739
2022-04-04	53.690	54.090	51.800	51.980	48.636	17,471
2022-04-01	51.630	52.310	51.230	51.990	48.645	16,613
2022-03-31	51.220	53.240	50.040	52.780	49.385	15,435
2022-03-30	52.730	53.680	51.440	51.720	48.393	19,386
2022-03-29	52.400	52.860	49.240	50.340	47.102	33,420
2022-03-28	52.720	52.940	50.940	52.270	48.907	17,416
2022-03-25	52.570	55.140	51.610	54.190	50.704	15,318
2022-03-24	55.100	55.290	52.510	52.880	49.478	15,572
2022-03-23	54.600	57.420	54.560	55.080	51.537	28,828
2022-03-22	56.010	56.010	53.450	53.520	50.077	37,032
2022-03-21	52.050	56.120	52.050	55.060	51.518	62,199
2022-03-18	52.650	53.120	51.350	51.650	48.327	41,357
2022-03-17	49.235	52.130	49.095	51.560	48.243	29,210
2022-03-16	49.965	51.100	48.500	48.835	45.693	35,391
2022-03-15	47.795	49.795	47.440	49.635	46.442	29,656
2022-03-14	51.900	52.140	48.840	50.630	47.373	46,071
2022-03-11	53.990	54.000	51.440	52.220	48.861	30,326
2022-03-10	51.410	54.040	51.200	53.070	49.656	65,658
2022-03-09	51.250	51.500	45.825	50.310	47.073	71,868
2022-03-08	52.150	53.900	49.675	52.930	49.420	44,312
2022-03-07	58.500	58.970	50.850	51.060	47.674	120,652
2022-03-04	42.670	47.935	42.570	47.475	44.327	49,580
2022-03-03	44.360	44.510	42.460	43.365	40.489	27,584
2022-03-02	43.060	44.000	42.935	43.220	40.354	23,856
2022-03-01	39.490	42.600	39.175	41.840	39.065	23,496
2022-02-28	33.635	38.010	33.635	37.725	35.223	12,195
2022-02-25	35.850	35.850	34.370	34.560	32.268	17,059
2022-02-24	35.325	36.450	34.230	34.590	32.296	64,227
2022-02-23	34.500	34.765	33.670	34.120	31.857	22,653
2022-02-22	34.790	36.910	34.450	34.670	32.371	24,761
2022-02-21	35.305	35.305	34.520	34.750	32.446	1,940
2022-02-18	35.060	35.380	34.305	35.025	32.702	16,270
2022-02-17	34.895	35.900	34.655	35.255	32.917	16,883
2022-02-16	35.400	36.110	35.135	35.715	33.347	22,159
2022-02-15	36.690	36.690	34.300	35.515	33.160	51,790
2022-02-14	37.825	38.400	36.405	36.800	34.360	40,264
2022-02-11	35.250	36.790	35.195	36.660	34.229	33,753
2022-02-10	35.045	36.335	35.000	36.060	33.669	6,805
2022-02-09	34.590	35.810	34.255	35.505	33.151	14,633
2022-02-08	36.170	36.195	34.355	34.550	32.259	12,801
2022-02-07	35.450	36.210	34.890	36.025	33.636	14,400

← NewerPage 20 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.