Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.140	37.330	36.555	36.715	35.612	41,992
2025-05-20	37.585	37.725	37.335	37.420	36.296	2,681
2025-05-19	38.405	38.405	37.240	37.600	36.471	5,567
2025-05-16	38.690	39.115	38.280	38.400	37.247	3,644
2025-05-15	38.580	38.795	37.960	38.230	37.082	10,427
2025-05-14	39.690	39.770	38.955	39.305	38.125	6,673
2025-05-13	39.450	39.780	39.235	39.365	38.183	8,222
2025-05-12	39.540	40.315	38.700	39.585	38.396	10,960
2025-05-09	37.125	37.530	36.800	37.245	36.127	4,062
2025-05-08	34.900	36.560	34.845	36.520	35.423	8,906
2025-05-07	34.925	35.005	34.230	34.500	33.464	2,494
2025-05-06	34.895	34.995	34.415	34.995	33.944	23,125
2025-05-05	35.355	35.620	34.280	34.695	33.653	9,954
2025-05-02	36.010	36.205	35.090	35.345	34.284	9,171
2025-04-30	35.330	35.395	34.490	34.900	33.852	4,204
2025-04-29	35.460	35.540	35.050	35.340	34.279	7,160
2025-04-28	35.620	35.815	35.385	35.515	34.449	3,135
2025-04-25	35.800	35.935	35.110	35.365	34.303	11,797
2025-04-24	35.220	35.520	35.000	35.420	34.356	8,762
2025-04-23	35.660	36.125	34.930	34.940	33.891	25,771
2025-04-22	34.415	34.760	34.170	34.760	33.716	8,473
2025-04-17	34.240	35.310	34.010	35.310	34.250	3,677
2025-04-16	32.795	34.430	32.685	34.395	33.362	4,941
2025-04-15	33.660	34.110	33.260	33.685	32.673	5,182
2025-04-14	33.480	34.240	33.205	33.370	32.368	8,241
2025-04-11	32.750	32.995	31.500	31.715	30.763	25,035
2025-04-10	36.590	36.590	32.735	32.790	31.805	14,418
2025-04-09	32.450	32.800	31.500	32.545	31.568	10,056
2025-04-08	36.010	36.455	34.800	35.035	33.983	13,437
2025-04-07	34.425	36.365	34.175	35.410	34.347	15,068
2025-04-04	39.695	39.845	36.180	36.835	35.729	14,138
2025-04-03	43.955	43.955	40.570	40.850	39.623	17,990
2025-04-02	45.390	45.475	45.115	45.395	44.032	354
2025-04-01	45.850	45.850	45.075	45.345	43.983	2,820
2025-03-31	44.790	46.010	44.640	45.840	44.463	3,039
2025-03-28	45.925	45.925	44.730	44.730	43.387	2,461
2025-03-27	46.010	46.335	45.660	46.290	44.900	989
2025-03-26	45.320	46.780	45.315	46.295	44.905	11,118
2025-03-25	44.500	45.460	44.375	45.150	43.794	3,698
2025-03-24	44.470	44.870	43.960	44.585	43.246	7,112
2025-03-21	44.225	44.235	43.940	44.125	42.800	8,487
2025-03-20	44.425	44.425	43.660	44.000	42.679	3,254
2025-03-19	43.600	44.325	43.470	44.315	42.984	2,417
2025-03-18	43.390	43.780	43.065	43.190	41.893	2,022
2025-03-17	42.820	43.480	42.665	43.370	42.068	1,818
2025-03-14	42.190	42.865	41.900	42.575	41.297	5,478
2025-03-13	42.815	42.930	42.090	42.100	40.836	1,645
2025-03-12	42.445	42.825	42.095	42.300	41.030	3,989
2025-03-11	43.475	43.845	42.780	42.885	41.597	3,268
2025-03-10	43.495	43.925	43.120	43.490	42.184	7,306
2025-03-07	42.585	43.625	42.065	43.125	41.629	3,767
2025-03-06	42.310	42.465	41.500	42.025	40.567	3,890
2025-03-05	43.560	43.645	41.600	41.600	40.157	8,977
2025-03-04	44.255	44.600	43.015	43.770	42.252	11,061
2025-03-03	47.880	47.880	46.095	46.170	44.569	2,441
2025-02-28	46.465	46.840	46.000	46.500	44.887	3,347
2025-02-27	46.485	47.235	46.320	47.080	45.447	1,717
2025-02-26	46.685	46.840	46.225	46.700	45.080	4,243
2025-02-25	47.000	47.800	46.445	46.490	44.878	4,893
2025-02-24	48.200	48.500	47.450	48.070	46.403	15,270

← NewerPage 7 of 22 · 1,278 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.