Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 49.755 | 49.895 | 49.020 | 49.300 | 47.590 | 15,772 |
| 2025-02-20 | 49.005 | 49.605 | 48.795 | 49.605 | 47.885 | 8,847 |
| 2025-02-19 | 46.400 | 49.945 | 46.225 | 49.465 | 47.749 | 18,939 |
| 2025-02-18 | 47.000 | 47.000 | 45.935 | 46.660 | 45.042 | 28,986 |
| 2025-02-17 | 46.240 | 46.900 | 46.070 | 46.805 | 45.182 | 7,274 |
| 2025-02-14 | 45.990 | 46.585 | 45.905 | 46.095 | 44.496 | 12,607 |
| 2025-02-13 | 45.985 | 46.245 | 45.760 | 45.990 | 44.395 | 4,529 |
| 2025-02-12 | 47.205 | 47.390 | 46.705 | 46.855 | 45.230 | 3,695 |
| 2025-02-11 | 47.120 | 47.460 | 47.005 | 47.325 | 45.684 | 2,991 |
| 2025-02-10 | 45.600 | 46.590 | 45.400 | 46.575 | 44.960 | 5,621 |
| 2025-02-07 | 45.325 | 45.550 | 45.100 | 45.335 | 43.763 | 2,737 |
| 2025-02-06 | 45.715 | 46.110 | 45.300 | 45.385 | 43.811 | 1,706 |
| 2025-02-05 | 45.765 | 45.765 | 45.095 | 45.295 | 43.724 | 829 |
| 2025-02-04 | 44.705 | 45.925 | 44.510 | 45.895 | 44.303 | 4,286 |
| 2025-02-03 | 46.265 | 46.265 | 44.740 | 45.090 | 43.526 | 9,252 |
| 2025-01-31 | 46.425 | 46.795 | 45.275 | 45.820 | 44.231 | 17,829 |
| 2025-01-30 | 46.945 | 47.145 | 46.740 | 46.830 | 45.206 | 1,413 |
| 2025-01-29 | 47.115 | 47.115 | 46.885 | 47.090 | 45.457 | 2,890 |
| 2025-01-28 | 47.445 | 47.830 | 46.985 | 46.985 | 45.355 | 2,423 |
| 2025-01-27 | 46.965 | 47.425 | 46.435 | 47.140 | 45.505 | 2,032 |
| 2025-01-24 | 48.065 | 48.240 | 47.370 | 47.630 | 45.978 | 2,658 |
| 2025-01-23 | 48.425 | 49.125 | 48.225 | 48.240 | 46.567 | 955 |
| 2025-01-22 | 48.440 | 48.800 | 48.000 | 48.750 | 47.059 | 4,887 |
| 2025-01-21 | 51.110 | 51.110 | 48.505 | 48.920 | 47.223 | 7,976 |
| 2025-01-20 | 50.760 | 51.000 | 50.470 | 50.540 | 48.787 | 1,387 |
| 2025-01-17 | 50.820 | 50.910 | 50.550 | 50.560 | 48.806 | 1,546 |
| 2025-01-16 | 51.220 | 51.270 | 50.610 | 50.610 | 48.855 | 2,903 |
| 2025-01-15 | 51.070 | 51.070 | 50.220 | 50.740 | 48.980 | 3,522 |
| 2025-01-14 | 51.490 | 51.510 | 50.530 | 50.630 | 48.874 | 5,110 |
| 2025-01-13 | 50.860 | 52.000 | 50.500 | 51.760 | 49.965 | 4,506 |
| 2025-01-10 | 49.930 | 51.140 | 49.930 | 50.430 | 48.681 | 9,512 |
| 2025-01-09 | 49.400 | 49.890 | 49.400 | 49.775 | 48.049 | 668 |
| 2025-01-08 | 50.190 | 50.390 | 49.470 | 49.525 | 47.807 | 1,908 |
| 2025-01-07 | 48.795 | 49.795 | 48.370 | 49.510 | 47.793 | 3,181 |
| 2025-01-06 | 49.300 | 49.770 | 48.800 | 49.280 | 47.571 | 4,275 |
| 2025-01-03 | 48.590 | 48.735 | 48.285 | 48.735 | 47.045 | 6,182 |
| 2025-01-02 | 47.835 | 49.290 | 47.835 | 49.050 | 47.349 | 8,528 |
| 2024-12-30 | 46.990 | 47.000 | 46.700 | 46.810 | 45.187 | 14,983 |
| 2024-12-27 | 46.605 | 46.940 | 46.110 | 46.695 | 45.076 | 5,101 |
| 2024-12-23 | 46.505 | 46.835 | 45.340 | 45.905 | 44.313 | 11,253 |
| 2024-12-20 | 45.000 | 46.045 | 44.000 | 45.700 | 44.115 | 7,494 |
| 2024-12-19 | 44.495 | 44.735 | 44.000 | 44.125 | 42.595 | 1,853 |
| 2024-12-18 | 44.125 | 44.905 | 44.125 | 44.905 | 43.348 | 490 |
| 2024-12-17 | 44.520 | 44.645 | 43.585 | 43.915 | 42.392 | 4,571 |
| 2024-12-16 | 45.655 | 45.655 | 44.780 | 44.780 | 43.227 | 2,636 |
| 2024-12-13 | 46.200 | 46.315 | 45.295 | 45.460 | 43.883 | 675 |
| 2024-12-12 | 46.120 | 46.215 | 45.695 | 45.815 | 44.226 | 2,380 |
| 2024-12-11 | 45.805 | 46.315 | 45.805 | 46.145 | 44.545 | 3,844 |
| 2024-12-10 | 45.875 | 46.240 | 45.435 | 46.145 | 44.545 | 2,221 |
| 2024-12-09 | 45.605 | 45.975 | 45.160 | 45.975 | 44.197 | 4,629 |
| 2024-12-06 | 46.005 | 46.185 | 44.780 | 45.020 | 43.279 | 5,956 |
| 2024-12-05 | 46.500 | 46.665 | 46.140 | 46.185 | 44.399 | 5,463 |
| 2024-12-04 | 48.425 | 48.430 | 46.815 | 46.845 | 45.034 | 2,111 |
| 2024-12-03 | 48.015 | 48.390 | 47.735 | 47.920 | 46.067 | 632 |
| 2024-12-02 | 48.260 | 48.260 | 47.780 | 47.780 | 45.933 | 4,184 |
| 2024-11-29 | 47.930 | 48.035 | 47.735 | 47.990 | 46.135 | 791 |
| 2024-11-28 | 48.000 | 48.450 | 47.700 | 48.170 | 46.308 | 849 |
| 2024-11-27 | 47.520 | 47.890 | 47.355 | 47.735 | 45.889 | 1,616 |
| 2024-11-26 | 48.215 | 48.215 | 47.450 | 47.545 | 45.707 | 520 |
| 2024-11-25 | 49.850 | 50.190 | 48.510 | 48.600 | 46.721 | 4,293 |
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.