Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.160	46.950	45.310	45.420	44.792	17,850,800
2026-01-28	45.000	45.180	44.390	44.830	44.210	9,806,200
2026-01-27	44.060	44.600	43.830	44.550	43.934	9,205,800
2026-01-26	44.650	44.790	43.610	43.920	43.313	10,221,700
2026-01-23	43.790	44.480	43.690	44.100	43.490	11,408,200
2026-01-22	43.140	43.330	42.350	43.150	42.553	8,623,200
2026-01-21	42.720	43.940	42.720	43.510	42.908	9,276,400
2026-01-20	42.770	42.930	42.050	42.240	41.656	9,322,300
2026-01-16	43.070	43.320	42.630	42.700	42.110	11,064,200
2026-01-15	43.530	43.910	42.800	43.170	42.573	14,135,400
2026-01-14	43.500	45.110	43.450	44.320	43.707	14,345,700
2026-01-13	43.340	44.150	43.050	43.310	42.711	14,046,400
2026-01-12	43.000	43.140	42.250	42.720	42.129	8,081,800
2026-01-09	43.600	43.860	42.680	42.860	42.267	10,168,000
2026-01-08	41.180	43.690	41.030	43.230	42.632	15,670,700
2026-01-07	41.410	41.680	40.730	40.990	40.423	10,700,800
2026-01-06	41.370	42.230	41.250	41.740	41.163	14,049,400
2026-01-05	43.040	43.200	40.390	41.230	40.660	20,512,300
2026-01-02	41.240	42.740	41.030	42.380	41.794	10,798,300
2025-12-31	41.460	41.500	40.990	41.120	40.551	6,963,200
2025-12-30	40.500	41.620	40.450	41.460	40.887	10,912,700
2025-12-29	40.090	40.430	39.900	40.410	39.851	10,977,400
2025-12-26	39.870	40.040	39.450	39.850	39.299	6,111,600
2025-12-24	40.100	40.230	39.940	40.000	39.447	3,613,600
2025-12-23	40.300	40.440	39.720	40.100	39.546	7,796,400
2025-12-22	39.910	40.470	39.830	40.270	39.713	10,172,000
2025-12-19	39.750	40.230	39.570	39.620	39.072	14,408,200
2025-12-18	40.540	40.540	39.540	39.730	39.181	9,025,700
2025-12-17	39.310	40.880	39.260	40.630	40.068	13,941,400
2025-12-16	39.790	39.830	38.800	38.920	38.382	13,132,400
2025-12-15	41.020	41.040	39.770	40.190	39.634	11,340,900
2025-12-12	41.350	41.520	40.910	41.070	40.502	6,832,700
2025-12-11	41.100	41.640	40.900	41.200	40.630	8,317,200
2025-12-10	41.490	41.780	41.170	41.750	41.173	9,376,800
2025-12-09	41.150	41.780	41.040	41.550	40.739	7,143,500
2025-12-08	41.850	42.110	41.190	41.360	40.553	12,415,600
2025-12-05	42.560	43.210	42.390	42.430	41.602	10,015,000
2025-12-04	42.500	42.730	42.300	42.670	41.837	4,929,900
2025-12-03	42.290	42.900	42.260	42.450	41.621	7,062,900
2025-12-02	42.230	42.230	41.410	41.980	41.160	7,984,700
2025-12-01	41.830	42.740	41.790	42.340	41.513	7,506,300
2025-11-28	41.420	42.330	41.390	42.000	41.180	4,155,500
2025-11-26	41.390	42.010	41.330	41.420	40.611	7,116,400
2025-11-25	41.210	41.530	40.850	41.410	40.602	7,738,500
2025-11-24	41.400	41.600	40.620	41.430	40.621	8,834,400
2025-11-21	41.010	41.540	40.400	41.440	40.631	9,210,600
2025-11-20	41.770	42.610	41.170	41.210	40.406	9,657,700
2025-11-19	41.540	41.770	40.940	41.450	40.641	7,098,200
2025-11-18	41.500	42.660	41.200	42.520	41.690	7,963,200
2025-11-17	42.540	42.670	41.620	41.690	40.876	8,093,900
2025-11-14	42.030	43.090	41.920	42.760	41.925	8,617,300
2025-11-13	42.160	42.450	41.670	42.020	41.200	8,678,800
2025-11-12	41.350	42.150	41.340	41.930	41.111	10,927,200
2025-11-11	42.420	43.420	41.800	41.850	41.033	18,086,700
2025-11-10	41.620	41.820	40.890	41.800	40.984	11,909,200
2025-11-07	40.410	41.320	40.310	41.310	40.504	10,788,500
2025-11-06	40.000	40.680	39.830	40.300	39.513	9,987,600
2025-11-05	40.080	40.430	39.750	39.750	38.974	8,251,300
2025-11-04	40.220	40.290	39.750	40.080	39.298	7,720,900
2025-11-03	41.050	41.100	40.320	40.920	40.121	7,293,400

← NewerPage 4 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2800 USD
2026-06-10	0.2600 USD
2026-03-10	0.2600 USD
2025-12-10	0.2400 USD
2025-09-10	0.2400 USD
2025-06-10	0.2400 USD
2025-03-10	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.