Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 820.00 | 833.60 | 819.11 | 824.99 | 805.60 | 323 |
| 2025-08-06 | 809.40 | 810.00 | 787.00 | 801.54 | 782.70 | 533 |
| 2025-08-05 | 800.25 | 809.00 | 799.50 | 803.00 | 784.13 | 962 |
| 2025-08-04 | 810.40 | 810.40 | 810.40 | 810.40 | 791.35 | 65 |
| 2025-08-01 | 810.00 | 820.00 | 810.00 | 820.00 | 800.73 | 232 |
| 2025-07-31 | 835.00 | 839.99 | 830.00 | 833.00 | 813.42 | 162 |
| 2025-07-30 | 826.00 | 842.00 | 826.00 | 840.00 | 820.26 | 255 |
| 2025-07-29 | 848.72 | 854.10 | 835.00 | 854.10 | 834.03 | 992 |
| 2025-07-28 | 829.00 | 854.60 | 829.00 | 854.16 | 834.09 | 4,446 |
| 2025-07-25 | 827.50 | 832.00 | 827.50 | 829.00 | 809.52 | 561 |
| 2025-07-24 | 824.00 | 824.00 | 819.99 | 823.00 | 803.66 | 11,561 |
| 2025-07-23 | 815.00 | 825.00 | 815.00 | 824.00 | 804.63 | 911 |
| 2025-07-22 | 805.00 | 813.04 | 805.00 | 813.04 | 793.93 | 265 |
| 2025-07-21 | 819.00 | 819.00 | 804.11 | 804.80 | 785.89 | 97 |
| 2025-07-18 | 819.00 | 819.00 | 816.00 | 816.00 | 796.82 | 522 |
| 2025-07-17 | 800.00 | 816.58 | 800.00 | 812.49 | 793.40 | 1,232 |
| 2025-07-16 | 798.60 | 803.00 | 788.00 | 803.00 | 784.13 | 620 |
| 2025-07-15 | 829.99 | 829.99 | 803.00 | 803.72 | 784.83 | 628 |
| 2025-07-14 | 845.00 | 850.00 | 843.00 | 845.00 | 825.14 | 487 |
| 2025-07-11 | 858.00 | 864.00 | 858.00 | 864.00 | 843.69 | 3,578 |
| 2025-07-10 | 857.00 | 857.00 | 850.00 | 850.00 | 830.02 | 1,934 |
| 2025-07-09 | 850.00 | 850.00 | 840.01 | 840.01 | 820.27 | 367 |
| 2025-07-08 | 828.00 | 855.10 | 828.00 | 850.00 | 830.02 | 11,287 |
| 2025-07-07 | 815.00 | 815.00 | 800.00 | 805.64 | 786.71 | 746 |
| 2025-07-04 | 816.00 | 816.00 | 812.01 | 812.01 | 792.93 | 43 |
| 2025-07-03 | 819.20 | 821.00 | 816.99 | 817.00 | 797.80 | 328 |
| 2025-07-02 | 810.00 | 826.50 | 805.68 | 820.00 | 800.73 | 11,519 |
| 2025-07-01 | 790.00 | 807.50 | 790.00 | 805.00 | 786.08 | 620 |
| 2025-06-30 | 796.00 | 796.00 | 787.02 | 790.50 | 771.92 | 1,018 |
| 2025-06-27 | 825.00 | 825.00 | 798.85 | 802.00 | 783.15 | 493 |
| 2025-06-26 | 800.00 | 820.00 | 798.01 | 812.99 | 793.88 | 291 |
| 2025-06-25 | 808.00 | 808.00 | 801.00 | 801.01 | 782.19 | 1,142 |
| 2025-06-24 | 822.01 | 827.00 | 802.66 | 805.80 | 786.86 | 1,720 |
| 2025-06-23 | 900.00 | 910.01 | 834.51 | 841.07 | 821.30 | 38,804 |
| 2025-06-20 | 871.00 | 878.00 | 870.00 | 878.00 | 857.37 | 738 |
| 2025-06-19 | 890.00 | 894.45 | 875.00 | 880.00 | 859.32 | 223 |
| 2025-06-18 | 873.00 | 882.01 | 860.00 | 862.00 | 841.74 | 444 |
| 2025-06-17 | 857.50 | 886.98 | 857.50 | 873.00 | 852.48 | 4,498 |
| 2025-06-16 | 883.70 | 883.70 | 850.00 | 855.00 | 834.91 | 547 |
| 2025-06-13 | 886.90 | 889.49 | 868.01 | 879.09 | 858.43 | 4,878 |
| 2025-06-12 | 849.99 | 849.99 | 844.99 | 846.00 | 826.12 | 269 |
| 2025-06-11 | 844.98 | 847.50 | 827.00 | 847.50 | 827.58 | 1,204 |
| 2025-06-10 | 823.15 | 844.00 | 823.15 | 837.00 | 817.33 | 1,801 |
| 2025-06-09 | 825.00 | 830.00 | 822.99 | 827.20 | 803.78 | 1,287 |
| 2025-06-06 | 805.70 | 815.01 | 805.70 | 815.01 | 791.94 | 27 |
| 2025-06-05 | 804.01 | 819.00 | 801.00 | 801.00 | 778.32 | 375 |
| 2025-06-04 | 820.01 | 820.01 | 804.00 | 804.50 | 781.72 | 2,503 |
| 2025-06-03 | 794.00 | 831.00 | 788.01 | 824.00 | 800.67 | 808 |
| 2025-06-02 | 794.50 | 795.00 | 790.02 | 791.89 | 769.47 | 76 |
| 2025-05-30 | 798.99 | 798.99 | 794.98 | 794.98 | 772.47 | 52 |
| 2025-05-29 | 800.00 | 800.00 | 792.00 | 799.00 | 776.38 | 237 |
| 2025-05-28 | 805.00 | 805.50 | 798.00 | 798.00 | 775.41 | 356 |
| 2025-05-27 | 793.40 | 800.00 | 793.40 | 800.00 | 777.35 | 291 |
| 2025-05-26 | 793.10 | 793.10 | 793.10 | 793.10 | 770.65 | 0 |
| 2025-05-23 | 799.99 | 799.99 | 786.00 | 793.10 | 770.65 | 596 |
| 2025-05-22 | 780.00 | 797.00 | 780.00 | 796.03 | 773.49 | 532 |
| 2025-05-21 | 806.00 | 807.77 | 800.00 | 800.92 | 778.25 | 1,132 |
| 2025-05-20 | 815.44 | 815.44 | 805.03 | 805.03 | 782.24 | 378 |
| 2025-05-19 | 838.00 | 838.00 | 815.00 | 820.98 | 797.74 | 398 |
| 2025-05-16 | 848.98 | 850.00 | 838.01 | 838.58 | 814.84 | 587 |
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.