Occidental Petroleum Corp (OPC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 30 |
| Jun 03, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| May 31, 2024 | 56.00 | 56.52 | 56.00 | 56.52 | 56.52 | 30 |
| May 30, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| May 29, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| May 28, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| May 27, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| May 24, 2024 | 57.10 | 57.38 | 57.10 | 57.38 | 57.38 | 5 |
| May 23, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| May 22, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| May 21, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| May 20, 2024 | 58.30 | 58.30 | 58.12 | 58.12 | 58.12 | - |
| May 17, 2024 | 58.00 | 58.03 | 58.00 | 58.03 | 58.03 | 38 |
| May 16, 2024 | 58.20 | 58.54 | 58.20 | 58.54 | 58.54 | 17 |
| May 15, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| May 14, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| May 13, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| May 10, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| May 09, 2024 | 59.02 | 59.47 | 59.02 | 59.47 | 59.47 | - |
| May 08, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| May 07, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| May 06, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| May 03, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| May 02, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 13 |
| Apr 30, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Apr 29, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Apr 26, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Apr 25, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Apr 24, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 23, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Apr 22, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Apr 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 17, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 16, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Apr 15, 2024 | 65.21 | 65.21 | 64.70 | 64.70 | 64.70 | 2,230 |
| Apr 12, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| Apr 11, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Apr 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 09, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Apr 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 05, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Apr 04, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Apr 03, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Apr 02, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Mar 28, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Mar 27, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 25, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Mar 22, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 21, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Mar 20, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Mar 19, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Mar 18, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 15, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 14, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Mar 13, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Mar 12, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Mar 11, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Mar 08, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Mar 07, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Mar 07, 2024 | 0.22 Dividend | |||||
| Mar 06, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.33 | - |
| Mar 05, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.38 | - |
| Mar 04, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.08 | - |
| Mar 01, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.58 | - |
| Feb 29, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.23 | - |
| Feb 28, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.38 | - |
| Feb 27, 2024 | 55.50 | 55.95 | 55.50 | 55.95 | 55.73 | 200 |
| Feb 26, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.88 | - |
| Feb 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| Feb 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| Feb 21, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.88 | - |
| Feb 20, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.08 | - |
| Feb 19, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.53 | - |
| Feb 16, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| Feb 15, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.49 | - |
| Feb 14, 2024 | 53.55 | 54.15 | 53.55 | 54.15 | 53.94 | 48 |
| Feb 13, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.74 | - |
| Feb 12, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.94 | - |
| Feb 09, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.84 | 60 |
| Feb 08, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.09 | - |
| Feb 07, 2024 | 53.50 | 53.85 | 53.50 | 53.85 | 53.64 | 50 |
| Feb 06, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | - |
| Feb 05, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| Feb 02, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | - |
| Feb 01, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.99 | - |
| Jan 31, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.99 | - |
| Jan 30, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.34 | - |
| Jan 29, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.39 | - |
| Jan 26, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.89 | - |
| Jan 25, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.14 | - |
| Jan 24, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.89 | - |
| Jan 23, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - |
| Jan 22, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.00 | - |
| Jan 19, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| Jan 18, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.50 | - |
| Jan 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - |
| Jan 16, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| Jan 15, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.