Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	40.800	41.350	40.650	41.200	40.396	7,211,600
2025-10-30	40.320	41.330	40.090	40.700	39.905	9,556,000
2025-10-29	40.800	41.120	40.470	40.580	39.788	10,870,100
2025-10-28	42.000	42.110	40.810	40.830	40.033	13,300,100
2025-10-27	42.850	42.960	42.110	42.300	41.474	7,546,400
2025-10-24	43.000	43.180	42.530	42.570	41.739	7,213,300
2025-10-23	43.140	43.350	42.720	42.880	42.043	13,814,600
2025-10-22	41.220	41.860	40.900	41.730	40.915	11,053,000
2025-10-21	41.000	41.350	40.620	40.910	40.111	8,563,800
2025-10-20	40.960	41.460	40.840	41.030	40.229	8,811,000
2025-10-17	40.800	41.070	40.520	40.900	40.102	9,536,600
2025-10-16	41.990	42.090	40.510	41.040	40.239	10,736,400
2025-10-15	42.500	42.570	41.640	41.880	41.062	8,304,400
2025-10-14	41.940	42.530	41.520	42.280	41.455	9,011,800
2025-10-13	42.870	42.870	42.130	42.420	41.592	8,521,500
2025-10-10	44.120	44.130	42.150	42.150	41.327	17,095,100
2025-10-09	45.360	45.740	44.400	44.520	43.651	12,263,700
2025-10-08	45.370	45.460	44.660	45.040	44.161	7,592,600
2025-10-07	45.250	45.410	44.810	45.330	44.445	8,613,800
2025-10-06	45.000	45.980	44.650	45.400	44.514	13,261,400
2025-10-03	44.970	45.330	44.570	44.850	43.974	17,360,500
2025-10-02	47.860	47.920	43.840	44.230	43.367	44,032,900
2025-10-01	47.460	47.990	47.130	47.720	46.788	9,794,100
2025-09-30	47.440	49.450	46.440	47.250	46.328	16,686,200
2025-09-29	48.250	48.880	47.690	48.100	47.161	18,526,900
2025-09-26	47.210	48.520	47.080	47.470	46.543	10,208,700
2025-09-25	46.660	47.210	46.460	46.990	46.073	7,482,300
2025-09-24	46.900	47.460	46.650	46.890	45.975	7,333,500
2025-09-23	46.110	47.240	46.000	46.420	45.514	8,996,700
2025-09-22	45.750	46.260	45.440	45.760	44.867	9,758,200
2025-09-19	47.360	47.360	45.980	46.100	45.200	14,274,600
2025-09-18	47.070	47.590	46.750	47.360	46.435	8,438,100
2025-09-17	47.340	47.990	46.950	47.190	46.269	8,920,100
2025-09-16	45.780	47.880	45.700	47.760	46.828	13,816,500
2025-09-15	45.860	45.940	45.180	45.470	44.582	5,727,400
2025-09-12	46.260	46.550	45.660	45.670	44.778	5,328,100
2025-09-11	45.700	46.260	45.590	46.020	45.122	5,064,700
2025-09-10	45.130	46.310	44.980	46.310	45.406	7,474,700
2025-09-09	45.740	46.290	45.110	45.140	44.023	6,085,800
2025-09-08	46.150	46.230	44.770	45.380	44.258	7,573,700
2025-09-05	46.240	46.240	45.230	45.910	44.774	9,840,600
2025-09-04	46.300	46.800	45.000	46.610	45.457	7,596,300
2025-09-03	47.640	48.080	46.050	46.300	45.155	9,513,100
2025-09-02	47.450	48.110	47.060	48.050	46.861	7,540,100
2025-08-29	47.550	48.030	47.440	47.610	46.432	5,796,600
2025-08-28	46.980	47.600	46.590	47.510	46.335	7,998,600
2025-08-27	45.950	47.130	45.870	46.870	45.711	8,590,700
2025-08-26	46.050	46.380	45.540	46.040	44.901	8,983,800
2025-08-25	45.730	46.490	45.540	46.400	45.252	8,649,200
2025-08-22	44.820	46.020	44.760	45.830	44.696	11,276,800
2025-08-21	44.130	44.910	43.810	44.560	43.458	6,643,800
2025-08-20	43.950	44.420	43.620	44.270	43.175	8,073,900
2025-08-19	44.050	44.660	43.710	43.960	42.873	7,332,500
2025-08-18	43.980	44.620	43.670	44.210	43.116	8,605,500
2025-08-15	44.690	45.070	44.340	44.610	43.507	8,764,800
2025-08-14	44.620	44.840	43.980	44.770	43.663	6,943,700
2025-08-13	44.040	44.790	43.880	44.750	43.643	8,117,400
2025-08-12	43.870	44.740	43.630	44.150	43.058	8,256,700

← NewerPage 5 of 21 · 1,255 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.