Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 789.99 | 789.99 | 778.99 | 788.00 | 777.35 | 953 |
| 2026-01-29 | 800.00 | 803.99 | 787.00 | 790.00 | 779.33 | 1,495 |
| 2026-01-28 | 776.00 | 776.26 | 776.00 | 776.00 | 765.52 | 1,424 |
| 2026-01-27 | 763.00 | 764.80 | 760.50 | 764.30 | 753.97 | 910 |
| 2026-01-26 | 761.50 | 761.50 | 761.50 | 761.50 | 751.21 | 781 |
| 2026-01-23 | 770.69 | 771.00 | 768.99 | 770.85 | 760.44 | 1,223 |
| 2026-01-22 | 750.00 | 754.00 | 742.50 | 754.00 | 743.81 | 1,912 |
| 2026-01-21 | 759.68 | 762.00 | 746.17 | 762.00 | 751.71 | 894 |
| 2026-01-20 | 758.77 | 758.77 | 740.00 | 741.00 | 730.99 | 4,272 |
| 2026-01-19 | 755.00 | 755.00 | 755.00 | 755.00 | 744.80 | 6 |
| 2026-01-16 | 759.00 | 763.00 | 755.00 | 755.00 | 744.80 | 1,563 |
| 2026-01-15 | 775.00 | 775.00 | 760.00 | 762.00 | 751.71 | 82 |
| 2026-01-14 | 777.12 | 800.60 | 777.12 | 786.00 | 775.38 | 13,374 |
| 2026-01-13 | 775.00 | 785.00 | 770.00 | 770.44 | 760.03 | 4,549 |
| 2026-01-12 | 769.00 | 770.00 | 756.20 | 764.00 | 753.68 | 1,089 |
| 2026-01-09 | 781.00 | 786.00 | 769.00 | 769.00 | 758.61 | 262 |
| 2026-01-08 | 744.20 | 783.00 | 744.20 | 779.00 | 768.48 | 1,134 |
| 2026-01-07 | 751.74 | 751.74 | 732.00 | 741.00 | 730.99 | 239 |
| 2026-01-06 | 743.16 | 755.00 | 743.16 | 748.00 | 737.89 | 235 |
| 2026-01-05 | 773.35 | 773.35 | 725.00 | 740.89 | 730.88 | 3,414 |
| 2026-01-02 | 744.01 | 764.00 | 744.01 | 764.00 | 753.68 | 10,335 |
| 2025-12-31 | 738.00 | 747.00 | 737.00 | 739.09 | 729.11 | 1,117 |
| 2025-12-30 | 734.00 | 746.17 | 734.00 | 746.17 | 736.09 | 2,779 |
| 2025-12-29 | 717.04 | 728.00 | 717.04 | 725.00 | 715.21 | 93 |
| 2025-12-26 | 717.00 | 717.00 | 705.11 | 711.00 | 701.39 | 1,698 |
| 2025-12-24 | 722.71 | 723.85 | 717.50 | 717.50 | 707.81 | 116 |
| 2025-12-23 | 715.50 | 720.00 | 715.50 | 718.55 | 708.84 | 1,910 |
| 2025-12-22 | 723.00 | 725.48 | 719.06 | 723.00 | 713.23 | 532 |
| 2025-12-19 | 719.00 | 719.00 | 715.03 | 715.03 | 705.37 | 82 |
| 2025-12-18 | 718.00 | 720.00 | 712.05 | 712.05 | 702.43 | 1,354 |
| 2025-12-17 | 708.01 | 734.50 | 708.01 | 732.00 | 722.11 | 1,247 |
| 2025-12-16 | 712.00 | 712.00 | 697.16 | 700.00 | 690.54 | 13,605 |
| 2025-12-15 | 735.00 | 735.00 | 716.00 | 720.00 | 710.27 | 4,740 |
| 2025-12-11 | 750.00 | 751.01 | 737.00 | 739.00 | 729.02 | 5,905 |
| 2025-12-10 | 752.00 | 759.00 | 750.00 | 755.00 | 744.80 | 1,368 |
| 2025-12-09 | 752.00 | 758.50 | 752.00 | 758.50 | 744.23 | 59 |
| 2025-12-08 | 775.49 | 775.49 | 752.50 | 752.50 | 738.35 | 248 |
| 2025-12-05 | 780.10 | 780.10 | 777.00 | 777.00 | 762.39 | 1,301 |
| 2025-12-04 | 775.00 | 779.99 | 775.00 | 775.00 | 760.42 | 173 |
| 2025-12-03 | 773.00 | 782.97 | 771.70 | 776.02 | 761.43 | 1,587 |
| 2025-12-02 | 769.00 | 769.00 | 765.06 | 765.21 | 750.82 | 855 |
| 2025-12-01 | 769.00 | 780.00 | 769.00 | 773.27 | 758.73 | 547 |
| 2025-11-28 | 760.00 | 772.29 | 760.00 | 769.50 | 755.03 | 104 |
| 2025-11-27 | 760.00 | 760.00 | 760.00 | 760.00 | 745.71 | 0 |
| 2025-11-26 | 765.00 | 765.00 | 760.00 | 760.00 | 745.71 | 662 |
| 2025-11-25 | 758.50 | 762.20 | 752.01 | 761.00 | 746.69 | 1,957 |
| 2025-11-24 | 765.00 | 767.00 | 765.00 | 765.01 | 750.62 | 873 |
| 2025-11-21 | 760.00 | 764.67 | 759.99 | 762.01 | 747.68 | 145 |
| 2025-11-20 | 761.39 | 766.00 | 760.00 | 760.00 | 745.71 | 35 |
| 2025-11-19 | 772.00 | 772.00 | 757.20 | 760.98 | 746.67 | 843 |
| 2025-11-18 | 787.54 | 787.54 | 769.01 | 771.68 | 757.17 | 404 |
| 2025-11-14 | 784.58 | 787.00 | 784.58 | 785.00 | 770.24 | 1,942 |
| 2025-11-13 | 767.00 | 773.00 | 765.00 | 768.00 | 753.56 | 823 |
| 2025-11-12 | 765.00 | 770.50 | 765.00 | 768.00 | 753.56 | 3,547 |
| 2025-11-11 | 780.00 | 795.00 | 780.00 | 780.00 | 765.33 | 3,265 |
| 2025-11-10 | 764.59 | 764.59 | 754.75 | 754.75 | 740.56 | 27 |
| 2025-11-07 | 746.00 | 762.79 | 746.00 | 751.01 | 736.89 | 3,677 |
| 2025-11-06 | 745.00 | 753.00 | 745.00 | 745.00 | 730.99 | 12,964 |
| 2025-11-05 | 750.00 | 750.00 | 740.00 | 740.00 | 726.08 | 4,407 |
| 2025-11-04 | 754.00 | 754.00 | 744.81 | 749.51 | 735.41 | 4,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 5.1741 USD |
| 2026-06-10 | 4.8045 USD |
| 2026-03-10 | 4.8045 USD |
| 2025-12-10 | 4.4350 USD |
| 2025-09-10 | 4.4350 USD |
| 2025-06-10 | 4.4350 USD |
| 2025-03-10 | 4.4350 USD |
| 2024-12-10 | 4.0654 USD |
| 2024-09-10 | 4.0654 USD |
| 2024-06-10 | 4.0654 USD |
| 2024-03-07 | 4.0654 USD |
| 2023-12-07 | 3.3262 USD |
| 2023-09-07 | 3.3262 USD |
| 2023-06-08 | 3.3262 USD |
| 2023-03-09 | 3.3262 USD |
| 2022-12-09 | 2.4023 USD |
| 2022-09-09 | 2.4023 USD |
| 2022-06-09 | 2.4023 USD |
| 2022-03-09 | 2.4023 USD |
| 2021-12-09 | 0.1848 USD |
| 2021-09-09 | 0.1848 USD |
| 2021-06-09 | 0.1848 USD |
| 2020-12-09 | 0.1848 USD |
| 2020-09-14 | 0.1848 USD |
| 2020-06-12 | 0.1848 USD |
| 2020-03-09 | 14.5984 USD |
| 2019-12-09 | 14.5984 USD |
| 2019-09-09 | 14.5984 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.