Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	35.255	36.990	34.980	35.900	33.519	33,062
2022-02-03	34.495	34.805	34.355	34.475	32.189	3,932
2022-02-02	34.625	35.225	34.295	34.375	32.095	12,835
2022-02-01	33.440	35.090	32.775	35.035	32.712	6,536
2022-01-31	33.590	33.990	32.975	33.295	31.087	6,261
2022-01-28	33.215	34.365	32.895	33.480	31.260	19,468
2022-01-27	33.105	34.825	32.770	33.760	31.521	5,728
2022-01-26	32.050	33.615	32.050	33.465	31.246	20,492
2022-01-25	29.425	31.240	29.200	31.125	29.061	9,081
2022-01-24	29.500	29.965	28.025	28.525	26.633	12,725
2022-01-21	30.535	30.535	29.220	30.380	28.365	8,858
2022-01-20	31.770	31.855	30.870	31.855	29.743	15,240
2022-01-19	31.790	32.505	31.650	31.765	29.659	25,876
2022-01-18	31.240	32.425	30.990	31.425	29.341	32,794
2022-01-17	31.150	31.370	30.675	30.840	28.795	4,020
2022-01-14	29.940	30.830	29.700	30.515	28.491	12,431
2022-01-13	30.570	30.645	29.800	30.220	28.216	28,218
2022-01-12	30.310	31.005	29.925	30.230	28.225	19,741
2022-01-11	28.815	29.650	28.775	29.650	27.684	14,832
2022-01-10	29.470	29.510	28.450	28.460	26.573	8,827
2022-01-07	29.440	29.585	28.895	29.215	27.278	15,577
2022-01-06	28.595	29.425	28.275	28.565	26.671	10,926
2022-01-05	29.570	29.700	29.150	29.310	27.366	6,363
2022-01-04	27.070	29.680	26.875	29.330	27.385	9,780
2022-01-03	25.905	27.190	25.700	27.170	25.368	5,087
2021-12-30	25.725	25.950	25.695	25.840	24.126	1,598
2021-12-29	26.425	26.425	25.600	25.600	23.902	2,633
2021-12-28	26.155	26.730	26.040	26.085	24.355	3,205
2021-12-27	25.405	25.855	24.960	25.760	24.052	4,902
2021-12-23	25.525	25.865	25.525	25.705	24.000	4,253
2021-12-22	25.325	25.650	25.140	25.605	23.907	6,471
2021-12-21	24.250	25.050	24.120	24.950	23.296	2,554
2021-12-20	23.430	24.050	23.180	23.635	22.068	14,807
2021-12-17	25.000	25.200	24.370	25.110	23.445	9,551
2021-12-16	25.630	26.270	25.410	26.115	24.383	5,635
2021-12-15	25.745	25.745	24.215	24.400	22.782	4,383
2021-12-14	26.320	26.320	25.515	25.780	24.070	2,053
2021-12-13	27.295	27.350	25.815	25.815	24.103	1,827
2021-12-10	26.925	27.320	26.320	26.440	24.687	3,865
2021-12-09	27.365	27.420	26.900	26.915	25.130	4,332
2021-12-08	28.000	28.075	27.215	27.555	25.720	5,200
2021-12-07	26.400	27.960	26.400	27.810	25.958	7,487
2021-12-06	26.260	26.500	25.750	26.380	24.623	7,328
2021-12-03	26.725	26.930	25.955	26.040	24.306	9,768
2021-12-02	26.330	26.460	24.930	25.885	24.161	12,373
2021-12-01	27.130	27.335	26.645	26.910	25.118	14,392
2021-11-30	25.860	26.410	25.240	26.100	24.362	13,502
2021-11-29	26.815	27.445	26.345	26.385	24.628	23,432
2021-11-26	26.400	26.840	24.725	25.170	23.494	58,374
2021-11-25	28.320	28.770	28.255	28.255	26.373	1,851
2021-11-24	28.140	28.820	28.130	28.585	26.681	10,777
2021-11-23	26.315	28.255	26.090	28.050	26.182	14,598
2021-11-22	25.830	26.775	25.705	26.680	24.903	7,485
2021-11-19	27.155	27.225	25.610	25.610	23.904	47,200
2021-11-18	27.050	27.235	26.470	27.205	25.393	13,128
2021-11-17	28.000	28.020	27.690	27.775	25.925	5,038
2021-11-16	28.435	28.475	28.020	28.065	26.196	2,278
2021-11-15	27.870	28.000	27.470	28.000	26.135	8,691
2021-11-12	28.435	28.435	27.600	27.915	26.056	13,417
2021-11-11	27.905	28.410	27.605	28.365	26.476	9,095

← NewerPage 21 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.