Occidental Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	63.950	65.690	63.160	63.230	60.029	52,013
2022-12-07	64.235	65.095	63.680	63.725	60.499	20,991
2022-12-06	66.360	67.070	64.309	64.599	61.329	21,815
2022-12-05	69.324	70.060	66.402	66.442	63.079	18,578
2022-12-02	68.330	69.100	67.895	67.921	64.483	6,666
2022-12-01	70.210	70.300	68.870	68.920	65.431	8,230
2022-11-30	70.400	70.405	68.800	69.692	66.164	13,170
2022-11-29	68.230	69.959	68.230	69.395	65.882	452,930
2022-11-28	67.545	69.365	67.510	68.866	65.380	121,397
2022-11-25	71.195	71.200	70.169	70.260	66.704	31,588
2022-11-23	71.220	72.035	70.125	70.900	67.311	19,763
2022-11-22	70.760	72.715	69.590	72.470	68.802	120,647
2022-11-21	69.100	69.892	66.820	69.548	66.028	21,676
2022-11-18	69.030	70.988	68.570	70.615	67.041	58,092
2022-11-17	70.765	71.090	69.870	70.690	67.112	46,002
2022-11-16	73.195	73.931	72.029	72.540	68.868	57,869
2022-11-15	73.305	74.560	72.185	74.430	70.662	181,109
2022-11-14	73.845	75.760	73.270	74.420	70.653	46,558
2022-11-11	71.470	74.696	71.095	74.450	70.681	25,583
2022-11-10	69.100	70.080	67.760	69.620	66.096	42,912
2022-11-09	72.910	73.030	69.451	69.530	66.011	26,131
2022-11-08	75.444	75.680	74.210	74.210	70.454	9,941
2022-11-07	73.960	76.018	73.910	75.670	71.840	16,431
2022-11-04	74.092	75.725	72.630	73.415	69.699	26,880
2022-11-03	71.100	72.551	69.945	72.550	68.878	30,537
2022-11-02	73.312	73.530	71.374	72.250	68.593	26,736
2022-11-01	73.840	74.450	73.150	74.100	70.349	33,688
2022-10-31	71.160	74.105	71.160	72.895	69.205	21,560
2022-10-28	72.490	73.220	69.975	71.590	67.966	21,472
2022-10-27	73.776	74.105	72.885	73.020	69.324	17,547
2022-10-26	71.550	73.280	71.550	72.790	69.106	16,651
2022-10-25	70.590	71.531	70.450	70.915	67.325	16,670
2022-10-24	70.785	72.120	70.321	70.700	67.121	13,579
2022-10-21	70.000	71.640	69.210	70.955	67.363	9,807
2022-10-20	69.538	70.470	68.620	68.620	65.147	31,059
2022-10-19	67.600	68.918	67.440	68.918	65.430	25,503
2022-10-18	67.360	68.219	65.890	67.600	64.178	319,900
2022-10-17	68.109	69.395	67.699	67.699	64.272	13,592
2022-10-14	67.250	69.040	66.280	66.901	63.514	24,227
2022-10-13	63.500	68.485	63.500	67.729	64.300	28,547
2022-10-12	63.580	65.520	62.859	65.305	61.999	42,639
2022-10-11	64.170	65.370	62.776	64.845	61.563	21,232
2022-10-10	69.500	70.240	66.370	66.370	63.010	22,688
2022-10-07	70.925	72.020	70.115	71.005	67.411	43,621
2022-10-06	67.600	70.810	67.600	70.601	67.027	15,009
2022-10-05	66.376	67.960	65.731	67.689	64.263	15,662
2022-10-04	65.298	67.068	65.030	66.155	62.806	23,592
2022-10-03	63.860	65.000	63.500	64.275	61.022	30,324
2022-09-30	60.848	62.218	60.416	61.610	58.491	15,825
2022-09-29	61.150	63.045	60.630	61.630	58.510	21,837
2022-09-28	58.952	60.790	58.665	60.701	57.629	16,260
2022-09-27	58.880	59.372	57.735	58.490	55.529	34,257
2022-09-26	58.340	59.150	57.545	58.000	55.064	16,856
2022-09-23	59.620	59.995	58.070	58.869	55.889	25,095
2022-09-22	62.680	64.210	62.065	62.130	58.985	41,393
2022-09-21	64.280	65.820	62.991	63.470	60.257	30,251
2022-09-20	64.100	64.360	63.310	64.140	60.893	11,691
2022-09-16	64.650	65.000	63.065	63.875	60.642	17,615
2022-09-15	65.780	66.127	65.182	65.632	62.310	16,865
2022-09-14	66.570	67.740	65.785	66.450	63.086	15,670

← NewerPage 17 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.2400 USD
2025-09-10	0.2400 USD
2025-06-09	0.2400 USD
2025-03-07	0.2400 USD
2024-12-10	0.2200 USD
2024-09-10	0.2200 USD
2024-06-10	0.2200 USD
2024-03-07	0.2200 USD
2023-12-07	0.1800 USD
2023-09-07	0.1800 USD
2023-06-08	0.1800 USD
2023-03-09	0.1800 USD
2022-12-09	0.1300 USD
2022-09-09	0.1300 USD
2022-06-09	0.1300 USD
2022-03-09	0.1300 USD
2021-12-09	0.0100 USD
2021-09-09	0.0100 USD
2021-06-09	0.0100 USD
2021-03-09	0.0100 USD
2020-12-09	0.0100 USD
2020-09-14	0.0100 USD
2020-06-12	0.0100 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-09	0.7900 USD
2019-06-07	0.7800 USD
2019-03-08	0.7800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.