Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 49.235 | 50.040 | 49.235 | 50.040 | 48.105 | 2,027 |
| 2024-11-21 | 48.485 | 49.270 | 48.400 | 49.200 | 47.298 | 3,957 |
| 2024-11-20 | 48.000 | 48.365 | 48.000 | 48.130 | 46.269 | 164 |
| 2024-11-19 | 48.105 | 48.200 | 47.475 | 47.605 | 45.764 | 10,424 |
| 2024-11-18 | 47.930 | 48.025 | 47.400 | 48.015 | 46.159 | 1,867 |
| 2024-11-15 | 47.790 | 48.065 | 47.350 | 47.350 | 45.519 | 2,462 |
| 2024-11-14 | 48.690 | 49.030 | 48.105 | 48.105 | 46.245 | 2,801 |
| 2024-11-13 | 47.800 | 47.965 | 45.770 | 46.875 | 45.063 | 7,774 |
| 2024-11-12 | 47.820 | 48.230 | 47.665 | 47.880 | 46.029 | 2,436 |
| 2024-11-11 | 47.460 | 47.905 | 47.100 | 47.810 | 45.961 | 4,892 |
| 2024-11-08 | 47.490 | 47.490 | 46.760 | 46.960 | 45.144 | 1,307 |
| 2024-11-07 | 47.905 | 48.150 | 47.140 | 47.400 | 45.567 | 3,769 |
| 2024-11-06 | 47.905 | 48.600 | 47.465 | 48.055 | 46.197 | 21,791 |
| 2024-11-05 | 46.570 | 46.570 | 46.145 | 46.240 | 44.452 | 1,635 |
| 2024-11-04 | 45.825 | 46.215 | 45.800 | 46.050 | 44.270 | 1,648 |
| 2024-11-01 | 46.480 | 46.540 | 45.990 | 46.045 | 44.265 | 4,998 |
| 2024-10-31 | 46.425 | 46.495 | 45.980 | 45.980 | 44.202 | 2,499 |
| 2024-10-30 | 46.465 | 46.675 | 46.190 | 46.190 | 44.404 | 1,211 |
| 2024-10-29 | 46.930 | 47.100 | 46.395 | 46.395 | 44.601 | 3,239 |
| 2024-10-28 | 47.040 | 47.115 | 46.310 | 46.995 | 45.178 | 6,880 |
| 2024-10-25 | 47.580 | 47.815 | 47.335 | 47.780 | 45.933 | 1,446 |
| 2024-10-24 | 47.660 | 47.970 | 47.430 | 47.640 | 45.798 | 3,053 |
| 2024-10-23 | 48.430 | 48.525 | 47.650 | 47.785 | 45.937 | 5,329 |
| 2024-10-22 | 47.800 | 48.480 | 47.800 | 48.410 | 46.538 | 1,311 |
| 2024-10-21 | 47.605 | 48.200 | 47.605 | 47.685 | 45.841 | 6,967 |
| 2024-10-18 | 47.985 | 47.985 | 47.085 | 47.160 | 45.337 | 12,976 |
| 2024-10-17 | 47.270 | 47.650 | 46.820 | 47.210 | 45.385 | 5,960 |
| 2024-10-16 | 47.500 | 47.600 | 47.260 | 47.345 | 45.514 | 4,991 |
| 2024-10-15 | 48.360 | 48.600 | 47.610 | 47.785 | 45.937 | 12,986 |
| 2024-10-14 | 49.950 | 50.020 | 49.415 | 49.630 | 47.711 | 2,298 |
| 2024-10-11 | 49.685 | 50.170 | 49.630 | 50.040 | 48.105 | 1,620 |
| 2024-10-10 | 49.475 | 50.140 | 49.180 | 49.805 | 47.879 | 1,965 |
| 2024-10-09 | 49.215 | 49.475 | 48.995 | 49.475 | 47.562 | 10,815 |
| 2024-10-08 | 50.470 | 50.490 | 49.105 | 49.485 | 47.572 | 17,678 |
| 2024-10-07 | 50.720 | 51.570 | 50.720 | 51.020 | 49.047 | 3,651 |
| 2024-10-04 | 49.840 | 50.510 | 49.725 | 50.360 | 48.413 | 6,323 |
| 2024-10-03 | 48.575 | 49.290 | 48.290 | 49.100 | 47.202 | 2,300 |
| 2024-10-02 | 48.835 | 49.090 | 47.775 | 47.820 | 45.971 | 17,826 |
| 2024-10-01 | 46.460 | 48.120 | 45.900 | 48.120 | 46.259 | 10,390 |
| 2024-09-30 | 46.000 | 46.620 | 45.500 | 45.580 | 43.818 | 8,721 |
| 2024-09-27 | 45.165 | 45.430 | 44.885 | 45.375 | 43.621 | 4,343 |
| 2024-09-26 | 45.690 | 45.830 | 44.705 | 44.925 | 43.188 | 17,544 |
| 2024-09-25 | 46.980 | 47.540 | 46.380 | 46.525 | 44.726 | 5,979 |
| 2024-09-24 | 47.255 | 47.795 | 47.160 | 47.160 | 45.337 | 7,739 |
| 2024-09-23 | 46.250 | 47.405 | 46.135 | 47.005 | 45.188 | 9,966 |
| 2024-09-20 | 46.620 | 46.835 | 45.750 | 45.970 | 44.193 | 2,535 |
| 2024-09-19 | 47.040 | 47.340 | 46.900 | 47.015 | 45.197 | 2,880 |
| 2024-09-18 | 46.605 | 46.765 | 46.490 | 46.575 | 44.774 | 1,950 |
| 2024-09-17 | 46.235 | 46.675 | 45.955 | 46.605 | 44.803 | 1,503 |
| 2024-09-16 | 46.130 | 46.250 | 45.965 | 45.965 | 44.188 | 2,495 |
| 2024-09-13 | 46.255 | 46.535 | 46.235 | 46.420 | 44.625 | 731 |
| 2024-09-12 | 46.375 | 46.560 | 45.780 | 46.560 | 44.760 | 811 |
| 2024-09-11 | 46.855 | 47.000 | 45.595 | 45.650 | 43.885 | 3,400 |
| 2024-09-10 | 47.400 | 47.545 | 46.695 | 46.695 | 44.890 | 1,067 |
| 2024-09-09 | 47.795 | 47.795 | 47.200 | 47.280 | 45.270 | 1,262 |
| 2024-09-06 | 48.400 | 48.900 | 47.450 | 47.465 | 45.447 | 2,626 |
| 2024-09-05 | 49.560 | 49.660 | 48.715 | 48.715 | 46.644 | 2,726 |
| 2024-09-04 | 50.440 | 50.440 | 49.775 | 49.895 | 47.773 | 1,169 |
| 2024-09-03 | 52.010 | 52.010 | 50.150 | 50.460 | 48.314 | 1,157 |
| 2024-09-02 | 51.690 | 51.820 | 51.010 | 51.250 | 49.071 | 1,001 |
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.