Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	43.880	44.060	43.610	43.820	42.499	8,668,100
2025-05-13	43.940	44.690	43.680	44.390	43.052	12,907,900
2025-05-12	44.120	44.930	43.710	43.860	42.538	17,874,200
2025-05-09	41.970	42.340	41.440	42.160	40.889	11,651,300
2025-05-08	40.080	41.850	39.650	41.440	40.191	22,520,500
2025-05-07	39.490	39.520	38.720	39.010	37.834	12,661,300
2025-05-06	39.310	39.850	38.970	39.280	38.096	9,333,600
2025-05-05	39.700	39.710	38.750	38.810	37.640	15,394,600
2025-05-02	40.900	41.160	39.750	40.610	39.386	10,594,800
2025-05-01	39.320	40.820	39.230	40.440	39.221	10,678,200
2025-04-30	39.640	39.660	38.870	39.410	38.222	11,058,000
2025-04-29	39.890	40.550	39.810	40.350	39.134	6,906,800
2025-04-28	40.240	40.830	40.170	40.510	39.289	5,504,000
2025-04-25	39.950	40.440	39.780	40.360	39.143	6,409,300
2025-04-24	40.050	40.630	39.830	40.370	39.153	7,860,600
2025-04-23	40.700	41.070	39.490	39.830	38.629	10,980,000
2025-04-22	39.600	40.370	39.230	39.970	38.765	7,442,100
2025-04-21	39.100	39.100	38.360	39.020	37.844	8,489,100
2025-04-17	38.950	40.590	38.860	39.710	38.513	13,297,500
2025-04-16	38.000	39.280	37.980	38.450	37.291	11,399,400
2025-04-15	37.640	38.630	37.620	37.800	36.660	9,350,300
2025-04-14	38.700	38.770	37.410	37.900	36.757	12,666,700
2025-04-11	36.620	37.950	35.670	37.670	36.534	17,827,100
2025-04-10	38.660	38.680	35.830	36.470	35.371	26,434,100
2025-04-09	35.540	40.820	34.780	40.230	39.017	40,101,200
2025-04-08	39.700	39.830	35.350	36.110	35.021	24,882,100
2025-04-07	38.930	40.810	37.670	38.750	37.582	26,817,800
2025-04-04	42.410	42.790	39.600	40.540	39.318	44,692,200
2025-04-03	46.500	47.060	43.780	43.900	42.577	24,998,800
2025-04-02	48.690	49.360	48.610	49.330	47.843	6,164,700
2025-04-01	49.120	49.350	48.600	49.190	47.707	5,909,200
2025-03-31	48.410	49.780	48.410	49.360	47.872	8,510,500
2025-03-28	49.470	49.490	48.230	48.830	47.358	7,897,800
2025-03-27	49.600	50.170	49.020	49.510	48.017	10,818,000
2025-03-26	49.520	50.470	49.280	49.750	48.250	11,290,200
2025-03-25	48.360	49.290	48.270	49.010	47.532	11,109,300
2025-03-24	47.620	48.550	47.560	47.920	46.475	10,159,500
2025-03-21	47.730	48.130	47.520	47.940	46.495	23,304,400
2025-03-20	47.630	48.160	47.170	47.960	46.514	9,062,300
2025-03-19	47.560	48.480	47.560	47.960	46.514	9,812,700
2025-03-18	47.700	47.850	46.930	47.650	46.213	8,347,400
2025-03-17	46.530	47.510	46.510	47.260	45.835	10,750,900
2025-03-14	45.750	46.720	45.610	46.530	45.127	12,177,400
2025-03-13	45.800	46.640	44.960	45.450	44.080	11,483,300
2025-03-12	46.270	46.590	45.790	46.100	44.710	8,700,000
2025-03-11	47.490	47.980	46.100	46.280	44.885	11,418,700
2025-03-10	47.100	47.690	46.650	47.360	45.932	12,525,900
2025-03-07	46.350	47.490	46.200	47.240	45.583	11,347,800
2025-03-06	45.150	46.110	44.910	45.710	44.107	10,782,900
2025-03-05	46.000	46.060	44.700	45.510	43.914	18,198,700
2025-03-04	46.240	47.420	45.220	46.530	44.898	15,598,000
2025-03-03	49.150	49.400	45.870	46.450	44.821	24,994,100
2025-02-28	48.480	48.930	47.750	48.840	47.127	12,687,900
2025-02-27	48.900	49.430	48.340	48.650	46.944	10,408,400
2025-02-26	49.020	49.200	48.260	48.550	46.847	7,218,800
2025-02-25	49.810	49.960	48.570	48.890	47.175	11,145,300
2025-02-24	50.070	50.400	49.500	49.860	48.111	11,141,700
2025-02-21	51.800	51.990	50.390	50.420	48.651	13,892,900
2025-02-20	51.170	52.580	50.490	52.090	50.263	14,179,400
2025-02-19	49.500	52.170	49.300	50.990	49.202	27,240,600

← NewerPage 7 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.