Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	44.350	44.450	43.620	43.710	42.629	8,904,100
2025-08-08	43.710	44.860	43.460	44.320	43.224	13,395,700
2025-08-07	43.900	45.130	43.520	43.590	42.512	19,232,400
2025-08-06	43.310	43.830	42.320	42.540	41.488	14,901,400
2025-08-05	42.990	43.130	42.450	43.080	42.014	7,979,600
2025-08-04	42.840	43.490	42.630	42.860	41.800	13,041,700
2025-08-01	43.590	43.730	42.530	43.410	42.336	14,411,600
2025-07-31	43.920	44.800	43.840	43.940	42.853	8,419,300
2025-07-30	45.120	45.230	44.040	44.410	43.312	7,880,400
2025-07-29	45.420	45.640	44.620	45.460	44.336	12,012,500
2025-07-28	45.100	45.610	45.030	45.550	44.423	7,675,600
2025-07-25	44.670	44.990	44.290	44.710	43.604	5,640,800
2025-07-24	44.330	44.880	44.090	44.630	43.526	7,445,100
2025-07-23	43.780	44.480	43.540	44.440	43.341	7,440,800
2025-07-22	43.150	43.830	43.040	43.560	42.483	7,747,700
2025-07-21	43.750	43.900	42.960	43.000	41.936	7,429,400
2025-07-18	44.030	44.550	43.260	43.620	42.541	11,723,900
2025-07-17	42.580	43.620	42.360	43.550	42.473	11,308,200
2025-07-16	42.900	43.060	42.050	42.630	41.576	13,669,000
2025-07-15	44.940	45.140	42.480	42.690	41.634	29,967,100
2025-07-14	45.960	45.960	44.590	45.070	43.955	10,955,100
2025-07-11	45.690	46.440	45.610	46.310	45.165	7,604,600
2025-07-10	45.290	45.950	44.730	45.850	44.716	7,672,500
2025-07-09	45.580	45.850	45.230	45.570	44.443	8,685,300
2025-07-08	43.360	45.870	43.310	45.750	44.618	15,729,000
2025-07-07	43.510	44.170	42.790	43.350	42.278	12,454,500
2025-07-03	43.750	44.060	43.650	43.800	42.717	4,579,200
2025-07-02	43.430	44.030	42.770	43.930	42.843	8,795,800
2025-07-01	42.070	43.240	41.650	42.860	41.800	10,608,100
2025-06-30	42.390	42.440	41.930	42.010	40.971	9,624,100
2025-06-27	43.300	43.310	42.330	42.600	41.546	20,707,000
2025-06-26	42.500	43.240	42.370	43.160	42.092	11,949,000
2025-06-25	42.430	42.840	42.110	42.420	41.371	13,625,500
2025-06-24	42.630	43.550	42.160	42.480	41.429	20,545,100
2025-06-23	46.890	47.330	43.600	43.950	42.863	27,895,500
2025-06-20	45.560	45.900	45.360	45.630	44.501	23,635,500
2025-06-18	46.260	46.810	45.130	45.350	44.228	15,678,200
2025-06-17	45.980	46.710	45.420	45.980	44.843	16,066,800
2025-06-16	46.090	46.580	44.850	45.330	44.209	19,689,000
2025-06-13	46.560	46.640	45.590	46.450	45.301	23,657,400
2025-06-12	44.470	44.770	44.050	44.760	43.653	9,681,800
2025-06-11	44.370	44.970	43.840	44.840	43.731	9,400,300
2025-06-10	43.440	44.420	43.310	43.910	42.824	9,153,400
2025-06-09	43.000	43.630	42.720	43.240	41.936	9,766,700
2025-06-06	42.130	42.840	42.130	42.540	41.258	6,850,100
2025-06-05	42.280	42.320	41.700	41.820	40.559	7,011,700
2025-06-04	42.660	43.220	41.710	41.910	40.646	11,577,600
2025-06-03	41.490	43.030	40.960	42.690	41.403	12,204,400
2025-06-02	41.790	42.040	41.000	41.440	40.191	8,003,700
2025-05-30	41.060	41.150	40.510	40.780	39.551	8,919,900
2025-05-29	41.390	41.510	40.880	41.460	40.210	5,927,100
2025-05-28	41.830	42.050	41.050	41.120	39.880	6,722,300
2025-05-27	41.500	41.650	41.060	41.620	40.365	7,682,400
2025-05-23	40.580	41.420	40.410	41.290	40.045	6,511,700
2025-05-22	40.830	41.330	40.160	41.080	39.842	8,588,500
2025-05-21	41.940	41.940	41.110	41.130	39.890	11,243,000
2025-05-20	42.310	42.360	41.720	41.900	40.637	5,922,200
2025-05-19	42.530	42.550	41.890	42.310	41.034	8,309,800
2025-05-16	43.660	43.800	42.660	43.040	41.742	7,579,000
2025-05-15	43.010	43.410	42.400	43.370	42.062	10,017,100

← NewerPage 6 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.