Occidental Petroleum Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	48.860	49.140	47.910	48.840	47.127	15,377,500
2025-02-14	48.230	49.090	48.010	48.060	46.374	10,436,100
2025-02-13	47.990	48.160	47.660	47.880	46.201	8,550,100
2025-02-12	49.030	49.040	47.590	47.830	46.152	10,600,400
2025-02-11	48.720	49.320	48.530	48.610	46.905	8,143,100
2025-02-10	47.100	48.540	47.100	48.380	46.683	11,064,900
2025-02-07	47.000	47.080	46.640	46.780	45.139	6,735,500
2025-02-06	47.850	47.910	46.710	46.980	45.332	9,155,700
2025-02-05	47.520	47.520	46.970	47.360	45.699	8,233,200
2025-02-04	46.130	47.750	46.040	47.590	45.921	10,976,900
2025-02-03	46.760	46.770	45.940	46.370	44.744	13,459,500
2025-01-31	48.190	48.210	46.600	46.650	45.014	18,088,800
2025-01-30	48.980	49.160	48.560	48.920	47.204	6,061,100
2025-01-29	48.740	49.200	48.580	48.830	47.117	5,732,800
2025-01-28	49.790	49.890	48.700	49.000	47.281	7,280,600
2025-01-27	49.210	50.010	49.030	49.560	47.822	9,337,400
2025-01-24	50.450	50.790	49.200	49.290	47.561	12,603,800
2025-01-23	50.400	51.240	50.130	50.340	48.574	8,269,200
2025-01-22	50.400	50.870	49.950	50.200	48.439	9,095,200
2025-01-21	51.450	51.590	50.240	50.550	48.777	13,416,700
2025-01-17	52.150	52.350	51.770	51.970	50.147	7,852,700
2025-01-16	52.300	52.780	51.940	52.300	50.466	6,188,100
2025-01-15	52.220	52.780	51.720	52.700	50.852	11,068,300
2025-01-14	52.440	52.840	51.860	52.080	50.253	8,000,300
2025-01-13	51.540	53.200	51.450	52.680	50.832	13,921,600
2025-01-10	52.200	52.540	51.200	51.300	49.501	10,917,200
2025-01-08	51.000	51.260	50.600	51.190	49.394	7,460,500
2025-01-07	50.990	51.930	50.660	51.550	49.742	9,785,300
2025-01-06	51.320	51.850	50.600	50.770	48.989	10,215,500
2025-01-03	50.010	50.550	49.650	50.510	48.738	10,633,300
2025-01-02	50.100	50.820	49.570	49.810	48.063	11,808,200
2024-12-31	48.550	49.680	48.480	49.410	47.677	10,556,400
2024-12-30	48.890	49.040	48.310	48.460	46.760	10,123,500
2024-12-27	48.200	49.050	48.030	48.560	46.857	11,712,100
2024-12-26	48.150	48.690	47.490	48.200	46.509	11,247,100
2024-12-24	47.970	48.440	47.290	48.120	46.432	5,786,900
2024-12-23	48.000	48.000	46.800	47.840	46.162	16,857,600
2024-12-20	46.250	48.000	45.650	47.130	45.477	29,108,300
2024-12-19	46.290	46.660	45.170	45.360	43.769	18,592,100
2024-12-18	46.310	47.190	45.810	46.020	44.406	16,405,600
2024-12-17	46.190	46.570	45.790	46.560	44.927	16,866,600
2024-12-16	47.300	47.520	46.410	46.600	44.965	14,145,500
2024-12-13	48.130	48.130	47.430	47.640	45.969	10,414,900
2024-12-12	48.320	48.520	47.900	48.190	46.500	7,557,700
2024-12-11	48.180	48.640	47.940	48.470	46.770	9,617,300
2024-12-10	48.700	48.860	47.580	48.050	46.365	10,054,000
2024-12-09	48.000	49.150	47.870	48.720	46.799	12,216,300
2024-12-06	48.460	48.460	47.200	47.540	45.665	16,583,800
2024-12-05	49.100	49.200	48.450	48.480	46.568	9,937,800
2024-12-04	50.380	50.420	48.700	48.900	46.972	14,729,200
2024-12-03	50.870	50.890	50.040	50.400	48.413	6,351,300
2024-12-02	50.650	50.970	49.950	50.420	48.432	8,008,100
2024-11-29	50.400	50.770	50.350	50.580	48.585	3,820,300
2024-11-27	49.990	50.690	49.930	50.320	48.336	6,828,000
2024-11-26	50.190	50.350	49.510	49.850	47.884	12,284,600
2024-11-25	51.930	52.030	50.330	50.440	48.451	13,813,000
2024-11-22	51.700	52.130	51.330	51.930	49.882	7,431,800
2024-11-21	51.000	51.810	50.890	51.540	49.508	8,156,100
2024-11-20	50.500	50.970	50.340	50.910	48.902	7,554,100
2024-11-19	50.680	50.950	50.090	50.500	48.509	8,065,500

← NewerPage 8 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.