Occidental Petroleum Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	66.570	67.740	65.785	66.450	63.086	15,670
2022-09-13	65.660	66.570	64.605	65.820	62.488	18,228
2022-09-12	67.000	67.767	65.691	66.938	63.550	26,478
2022-09-09	65.550	65.550	64.340	65.400	62.090	36,581
2022-09-08	66.000	66.195	64.045	64.690	61.292	16,268
2022-09-07	65.245	65.945	64.589	65.945	62.481	9,885
2022-09-06	68.990	69.345	66.700	66.780	63.272	17,141
2022-09-02	70.714	70.880	68.331	68.332	64.743	16,069
2022-09-01	69.300	69.785	67.880	68.300	64.712	17,581
2022-08-31	70.410	72.169	69.700	71.470	67.716	23,678
2022-08-30	73.600	73.600	71.181	72.089	68.302	40,532
2022-08-26	74.390	75.330	73.160	74.370	70.463	10,768
2022-08-25	75.595	76.030	73.635	73.950	70.066	25,507
2022-08-24	74.150	75.630	73.100	74.400	70.492	41,926
2022-08-23	71.050	74.765	70.520	73.670	69.800	60,484
2022-08-22	68.585	70.320	67.295	68.640	65.035	82,403
2022-08-19	64.190	70.178	63.900	69.530	65.878	36,107
2022-08-18	63.565	65.175	63.565	65.080	61.661	16,953
2022-08-17	63.500	64.770	62.880	63.260	59.937	19,788
2022-08-16	65.130	65.640	63.100	63.540	60.203	14,181
2022-08-15	63.360	65.190	62.560	63.974	60.614	22,026
2022-08-12	65.660	65.859	64.870	65.690	62.240	13,193
2022-08-11	65.000	65.800	64.330	65.800	62.344	33,990
2022-08-10	61.950	63.355	61.450	63.150	59.833	9,579
2022-08-09	61.645	63.455	61.440	62.731	59.436	32,136
2022-08-08	58.430	60.570	58.430	60.342	57.172	16,014
2022-08-05	56.925	59.680	56.880	59.442	56.320	21,231
2022-08-04	60.035	60.500	58.200	58.690	55.607	23,029
2022-08-03	64.720	64.720	61.400	62.320	59.047	16,835
2022-08-02	65.265	65.772	64.040	65.360	61.927	15,789
2022-08-01	65.170	65.170	63.665	64.525	61.136	23,020
2022-07-29	64.060	65.800	63.970	65.450	62.012	21,353
2022-07-28	63.470	64.448	61.610	62.421	59.142	14,508
2022-07-27	62.630	62.925	61.572	62.260	58.990	10,551
2022-07-26	65.955	66.002	61.828	62.685	59.392	22,216
2022-07-25	61.930	64.125	61.135	64.125	60.757	20,342
2022-07-22	62.205	62.970	60.485	60.485	57.308	11,214
2022-07-21	61.650	62.045	60.312	61.294	58.074	13,369
2022-07-20	61.290	63.490	61.200	62.804	59.505	17,383
2022-07-19	60.060	62.830	60.060	62.830	59.530	6,852
2022-07-18	60.505	61.635	59.925	60.150	56.991	20,910
2022-07-15	58.103	58.260	57.200	58.122	55.069	4,857
2022-07-14	56.570	57.260	55.955	56.390	53.428	18,106
2022-07-13	56.825	59.140	56.825	58.620	55.541	60,765
2022-07-12	57.360	57.910	55.945	57.365	54.352	16,042
2022-07-11	59.650	59.990	58.770	59.260	56.147	17,263
2022-07-08	63.118	63.200	60.455	60.910	57.711	27,760
2022-07-07	61.000	62.120	60.962	61.410	58.184	47,133
2022-07-06	58.578	59.985	56.705	59.502	56.377	30,887
2022-07-05	59.060	59.510	56.755	57.490	54.470	48,036
2022-07-01	59.595	59.935	57.215	59.152	56.045	20,134
2022-06-30	57.840	59.795	57.500	58.810	55.721	32,075
2022-06-29	62.105	62.780	58.480	59.620	56.488	56,731
2022-06-28	61.125	62.885	60.200	60.761	57.569	63,181
2022-06-27	58.302	60.070	58.190	59.040	55.939	41,980
2022-06-24	57.788	59.830	57.021	58.165	55.110	42,328
2022-06-23	58.030	58.250	54.990	55.760	52.831	33,922
2022-06-22	54.720	56.890	54.335	56.535	53.565	16,882
2022-06-21	58.228	58.540	56.438	57.622	54.595	32,315
2022-06-17	56.660	57.060	54.360	55.792	52.861	17,825

← NewerPage 18 of 21 · 1,239 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.