Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 825.50 | 845.00 | 825.49 | 845.00 | 821.08 | 46 |
| 2025-05-14 | 854.00 | 854.00 | 848.00 | 848.00 | 823.99 | 2,184 |
| 2025-05-13 | 856.00 | 868.32 | 855.99 | 863.20 | 838.76 | 445 |
| 2025-05-12 | 825.50 | 874.99 | 825.50 | 863.50 | 839.05 | 5,843 |
| 2025-05-09 | 819.00 | 825.00 | 812.90 | 821.40 | 798.15 | 2,934 |
| 2025-05-08 | 795.00 | 816.00 | 795.00 | 815.90 | 792.80 | 3,434 |
| 2025-05-07 | 765.05 | 768.01 | 760.00 | 766.00 | 744.31 | 382 |
| 2025-05-06 | 765.05 | 782.00 | 765.05 | 775.00 | 753.06 | 286 |
| 2025-05-05 | 770.00 | 773.85 | 765.05 | 768.92 | 747.15 | 3,865 |
| 2025-05-02 | 792.48 | 795.50 | 787.01 | 795.10 | 772.59 | 1,568 |
| 2025-04-30 | 800.00 | 800.00 | 768.00 | 768.60 | 746.84 | 176 |
| 2025-04-29 | 797.00 | 799.99 | 797.00 | 799.99 | 777.34 | 57 |
| 2025-04-28 | 790.20 | 800.00 | 786.55 | 796.50 | 773.95 | 1,390 |
| 2025-04-25 | 799.99 | 799.99 | 782.00 | 788.05 | 765.74 | 449 |
| 2025-04-24 | 788.30 | 790.00 | 788.30 | 790.00 | 767.64 | 146 |
| 2025-04-23 | 790.00 | 800.09 | 780.00 | 780.00 | 757.92 | 678 |
| 2025-04-22 | 768.01 | 787.92 | 768.01 | 786.22 | 763.96 | 251 |
| 2025-04-21 | 771.82 | 771.82 | 759.78 | 768.00 | 746.26 | 291 |
| 2025-04-16 | 773.00 | 785.01 | 765.00 | 765.00 | 743.34 | 1,209 |
| 2025-04-15 | 757.50 | 765.00 | 757.00 | 760.00 | 738.48 | 779 |
| 2025-04-14 | 773.98 | 773.98 | 755.01 | 765.00 | 743.34 | 3,421 |
| 2025-04-11 | 740.00 | 762.00 | 730.00 | 762.00 | 740.43 | 687 |
| 2025-04-10 | 800.00 | 800.00 | 735.00 | 747.60 | 726.44 | 3,618 |
| 2025-04-09 | 745.00 | 825.00 | 734.99 | 825.00 | 801.64 | 6,489 |
| 2025-04-08 | 793.75 | 812.06 | 744.00 | 744.00 | 722.94 | 1,155 |
| 2025-04-07 | 799.00 | 830.00 | 785.00 | 801.01 | 778.33 | 3,284 |
| 2025-04-04 | 841.00 | 841.00 | 816.99 | 832.09 | 808.53 | 2,174 |
| 2025-04-03 | 950.00 | 950.00 | 874.00 | 874.49 | 849.73 | 5,244 |
| 2025-04-02 | 1,009.99 | 1,009.99 | 1,007.99 | 1,008.83 | 980.27 | 136 |
| 2025-04-01 | 1,004.99 | 1,005.00 | 995.00 | 995.00 | 966.83 | 201 |
| 2025-03-31 | 990.00 | 1,015.00 | 985.07 | 1,010.00 | 981.41 | 492 |
| 2025-03-28 | 995.00 | 995.00 | 985.07 | 985.07 | 957.18 | 4,933 |
| 2025-03-27 | 1,009.00 | 1,012.00 | 1,005.44 | 1,005.44 | 976.98 | 951 |
| 2025-03-26 | 992.00 | 1,010.00 | 992.00 | 1,005.00 | 976.55 | 957 |
| 2025-03-25 | 983.50 | 986.00 | 978.99 | 984.13 | 956.27 | 1,437 |
| 2025-03-24 | 964.32 | 965.80 | 964.32 | 965.80 | 938.46 | 295 |
| 2025-03-21 | 964.00 | 971.00 | 964.00 | 970.90 | 943.41 | 80 |
| 2025-03-20 | 966.01 | 966.01 | 964.00 | 964.99 | 937.67 | 131 |
| 2025-03-19 | 966.00 | 966.00 | 966.00 | 966.00 | 938.65 | 120 |
| 2025-03-18 | 932.99 | 950.00 | 932.99 | 950.00 | 923.11 | 510 |
| 2025-03-14 | 920.01 | 930.00 | 920.01 | 930.00 | 903.67 | 888 |
| 2025-03-13 | 931.01 | 931.01 | 905.00 | 905.01 | 879.39 | 1,628 |
| 2025-03-12 | 935.01 | 952.49 | 929.00 | 945.00 | 918.25 | 437 |
| 2025-03-11 | 963.00 | 965.00 | 943.00 | 943.00 | 916.30 | 4,917 |
| 2025-03-10 | 945.50 | 960.01 | 945.50 | 959.00 | 931.85 | 751 |
| 2025-03-07 | 960.00 | 961.00 | 956.98 | 960.17 | 929.03 | 354 |
| 2025-03-06 | 932.55 | 932.55 | 915.00 | 924.00 | 894.03 | 2,657 |
| 2025-03-05 | 962.49 | 962.49 | 915.00 | 927.50 | 897.42 | 3,481 |
| 2025-03-04 | 950.00 | 980.00 | 950.00 | 980.00 | 948.22 | 908 |
| 2025-03-03 | 1,002.10 | 1,002.10 | 955.02 | 957.00 | 925.96 | 1,392 |
| 2025-02-28 | 980.00 | 1,002.88 | 980.00 | 1,002.10 | 969.60 | 135 |
| 2025-02-27 | 1,010.00 | 1,013.02 | 1,010.00 | 1,013.02 | 980.17 | 304 |
| 2025-02-26 | 1,005.00 | 1,005.00 | 986.52 | 986.52 | 954.53 | 188 |
| 2025-02-25 | 1,015.00 | 1,015.00 | 995.01 | 1,004.62 | 972.04 | 897 |
| 2025-02-24 | 1,020.00 | 1,027.00 | 1,019.50 | 1,022.00 | 988.85 | 655 |
| 2025-02-21 | 1,040.00 | 1,049.22 | 1,030.00 | 1,030.00 | 996.59 | 1,218 |
| 2025-02-20 | 1,042.00 | 1,064.40 | 1,042.00 | 1,060.00 | 1,025.62 | 1,470 |
| 2025-02-19 | 1,015.00 | 1,061.00 | 1,015.00 | 1,042.45 | 1,008.64 | 4,562 |
| 2025-02-18 | 982.50 | 999.01 | 975.01 | 991.92 | 959.75 | 2,906 |
| 2025-02-17 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 968.54 | 69 |
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.