Occidental Petroleum Corporation (OPC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:15AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 63.21 | 63.60 | 63.21 | 63.60 | 63.60 | 100 |
| Apr 29, 2024 | 62.68 | 62.86 | 62.68 | 62.86 | 62.86 | 74 |
| Apr 26, 2024 | 62.99 | 63.18 | 62.99 | 63.18 | 63.18 | 1,608 |
| Apr 25, 2024 | 62.50 | 63.29 | 62.50 | 63.29 | 63.29 | 329 |
| Apr 24, 2024 | 62.81 | 63.04 | 62.76 | 62.76 | 62.76 | 1,100 |
| Apr 23, 2024 | 62.71 | 62.87 | 62.71 | 62.87 | 62.87 | 30 |
| Apr 22, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Apr 19, 2024 | 62.48 | 62.91 | 61.82 | 62.91 | 62.91 | 382 |
| Apr 18, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Apr 17, 2024 | 62.54 | 62.61 | 61.48 | 61.48 | 61.48 | 842 |
| Apr 16, 2024 | 64.33 | 64.33 | 62.24 | 62.24 | 62.24 | 168 |
| Apr 15, 2024 | 65.21 | 65.21 | 64.73 | 64.73 | 64.73 | 160 |
| Apr 12, 2024 | 64.49 | 66.00 | 64.49 | 64.82 | 64.82 | 265 |
| Apr 11, 2024 | 63.98 | 64.56 | 63.98 | 64.04 | 64.04 | 534 |
| Apr 10, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 70 |
| Apr 09, 2024 | 63.79 | 63.79 | 63.17 | 63.17 | 63.17 | 133 |
| Apr 08, 2024 | 63.49 | 63.56 | 63.20 | 63.20 | 63.20 | 549 |
| Apr 05, 2024 | 62.61 | 63.77 | 62.55 | 63.77 | 63.77 | 401 |
| Apr 04, 2024 | 62.22 | 62.36 | 62.14 | 62.36 | 62.36 | 38 |
| Apr 03, 2024 | 62.43 | 62.85 | 62.40 | 62.42 | 62.42 | 1,157 |
| Apr 02, 2024 | 61.93 | 63.00 | 61.90 | 62.36 | 62.36 | 1,874 |
| Mar 28, 2024 | 58.95 | 60.00 | 58.95 | 60.00 | 60.00 | 442 |
| Mar 27, 2024 | 58.20 | 58.90 | 58.15 | 58.90 | 58.90 | 250 |
| Mar 26, 2024 | 59.15 | 59.75 | 58.85 | 58.85 | 58.85 | 971 |
| Mar 25, 2024 | 59.00 | 59.70 | 59.00 | 59.60 | 59.60 | 1,945 |
| Mar 22, 2024 | 58.75 | 59.20 | 58.75 | 59.00 | 59.00 | 470 |
| Mar 21, 2024 | 58.25 | 58.90 | 58.25 | 58.90 | 58.90 | 400 |
| Mar 20, 2024 | 58.60 | 58.90 | 58.60 | 58.80 | 58.80 | 1,450 |
| Mar 19, 2024 | 57.75 | 58.70 | 57.75 | 58.70 | 58.70 | 245 |
| Mar 18, 2024 | 57.80 | 58.30 | 57.80 | 58.20 | 58.20 | 310 |
| Mar 15, 2024 | 57.40 | 57.40 | 57.30 | 57.30 | 57.30 | 216 |
| Mar 14, 2024 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 2,185 |
| Mar 13, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 784 |
| Mar 12, 2024 | 56.15 | 56.30 | 55.95 | 56.15 | 56.15 | 784 |
| Mar 11, 2024 | 55.15 | 56.05 | 55.15 | 56.05 | 56.05 | 206 |
| Mar 08, 2024 | 55.65 | 55.90 | 55.65 | 55.75 | 55.75 | 717 |
| Mar 07, 2024 | 55.65 | 55.85 | 55.65 | 55.75 | 55.75 | 161 |
| Mar 07, 2024 | 0.201806 Dividend | |||||
| Mar 06, 2024 | 55.60 | 56.50 | 55.60 | 56.50 | 56.30 | 260 |
| Mar 05, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.45 | - |
| Mar 04, 2024 | 56.35 | 56.50 | 55.85 | 55.95 | 55.75 | 1,150 |
| Mar 01, 2024 | 55.85 | 56.85 | 55.85 | 56.70 | 56.50 | 741 |
| Feb 29, 2024 | 55.30 | 56.10 | 55.30 | 56.10 | 55.90 | 99 |
| Feb 28, 2024 | 55.65 | 56.50 | 55.65 | 56.50 | 56.30 | 839 |
| Feb 27, 2024 | 55.55 | 55.60 | 55.55 | 55.60 | 55.40 | 50 |
| Feb 26, 2024 | 55.15 | 55.80 | 55.00 | 55.80 | 55.60 | 1,246 |
| Feb 23, 2024 | 55.55 | 55.90 | 55.00 | 55.00 | 54.80 | 1,095 |
| Feb 22, 2024 | 55.55 | 55.85 | 55.55 | 55.85 | 55.65 | 860 |
| Feb 21, 2024 | 55.15 | 55.50 | 55.15 | 55.50 | 55.30 | 3 |
| Feb 20, 2024 | 56.35 | 56.40 | 55.05 | 55.05 | 54.85 | 993 |
| Feb 19, 2024 | 56.40 | 56.40 | 55.80 | 56.25 | 56.05 | 611 |
| Feb 16, 2024 | 55.55 | 55.90 | 55.55 | 55.90 | 55.70 | 130 |
| Feb 15, 2024 | 53.20 | 55.50 | 53.20 | 55.50 | 55.30 | 465 |
| Feb 14, 2024 | 53.55 | 54.20 | 53.40 | 53.40 | 53.21 | 124 |
| Feb 13, 2024 | 54.00 | 54.20 | 53.30 | 53.60 | 53.41 | 505 |
| Feb 12, 2024 | 53.45 | 54.05 | 53.30 | 54.05 | 53.86 | 1,743 |
| Feb 09, 2024 | 53.65 | 53.90 | 53.65 | 53.90 | 53.71 | 151 |
| Feb 08, 2024 | 53.35 | 53.85 | 53.35 | 53.80 | 53.61 | 284 |
| Feb 07, 2024 | 53.90 | 53.90 | 53.45 | 53.45 | 53.26 | 459 |
| Feb 06, 2024 | 52.85 | 53.70 | 52.85 | 53.70 | 53.51 | 395 |
| Feb 05, 2024 | 52.80 | 53.00 | 52.70 | 53.00 | 52.81 | 337 |
| Feb 02, 2024 | 52.85 | 52.90 | 52.85 | 52.90 | 52.71 | 180 |
| Feb 01, 2024 | 53.65 | 53.65 | 52.70 | 52.70 | 52.51 | 831 |
| Jan 31, 2024 | 54.25 | 54.25 | 54.15 | 54.15 | 53.96 | 14 |
| Jan 30, 2024 | 53.60 | 53.65 | 53.45 | 53.45 | 53.26 | 102 |
| Jan 29, 2024 | 53.65 | 54.10 | 53.65 | 53.80 | 53.61 | 851 |
| Jan 26, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.96 | - |
| Jan 25, 2024 | 52.45 | 52.90 | 52.45 | 52.90 | 52.71 | 500 |
| Jan 24, 2024 | 52.15 | 52.20 | 52.15 | 52.20 | 52.01 | 405 |
| Jan 23, 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 52.26 | 140 |
| Jan 22, 2024 | 51.75 | 51.95 | 51.75 | 51.95 | 51.76 | 1,343 |
| Jan 19, 2024 | 51.85 | 52.05 | 51.70 | 51.70 | 51.52 | 873 |
| Jan 18, 2024 | 51.75 | 51.95 | 51.30 | 51.30 | 51.12 | 540 |
| Jan 17, 2024 | 52.05 | 52.05 | 51.70 | 51.70 | 51.52 | 1,083 |
| Jan 16, 2024 | 52.85 | 53.35 | 52.45 | 52.45 | 52.26 | 140 |
| Jan 15, 2024 | 52.65 | 53.15 | 52.65 | 52.65 | 52.46 | 440 |
| Jan 12, 2024 | 52.70 | 53.15 | 52.70 | 52.75 | 52.56 | 2,100 |
| Jan 11, 2024 | 51.95 | 52.65 | 51.95 | 52.50 | 52.31 | 855 |
| Jan 10, 2024 | 52.65 | 52.65 | 51.85 | 51.85 | 51.66 | 700 |
| Jan 09, 2024 | 53.20 | 53.20 | 52.55 | 52.55 | 52.36 | 88 |
| Jan 08, 2024 | 53.75 | 53.75 | 52.50 | 52.50 | 52.31 | 1,155 |
| Jan 05, 2024 | 53.90 | 53.90 | 53.70 | 53.70 | 53.51 | 273 |
| Jan 04, 2024 | 55.45 | 55.75 | 54.35 | 54.35 | 54.16 | 543 |
| Jan 03, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.45 | - |
| Jan 02, 2024 | 54.35 | 54.85 | 54.35 | 54.85 | 54.65 | 410 |
| Dec 29, 2023 | 54.10 | 54.30 | 54.10 | 54.30 | 54.11 | 100 |
| Dec 28, 2023 | 54.95 | 54.95 | 54.85 | 54.85 | 54.65 | 600 |
| Dec 27, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 54.80 | 3,497 |
| Dec 22, 2023 | 55.30 | 55.55 | 55.20 | 55.55 | 55.35 | 6,675 |
| Dec 21, 2023 | 55.30 | 55.45 | 54.85 | 54.85 | 54.65 | 166 |
| Dec 20, 2023 | 54.95 | 55.50 | 54.95 | 54.95 | 54.75 | 713 |
| Dec 19, 2023 | 54.05 | 54.15 | 53.75 | 53.75 | 53.56 | 229 |
| Dec 18, 2023 | 53.75 | 54.45 | 53.75 | 54.10 | 53.91 | 2,477 |
| Dec 15, 2023 | 54.20 | 54.30 | 53.30 | 53.60 | 53.41 | 1,778 |
| Dec 14, 2023 | 55.20 | 55.20 | 53.25 | 53.60 | 53.41 | 1,913 |
| Dec 13, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.07 | - |
| Dec 12, 2023 | 52.80 | 52.95 | 51.35 | 51.35 | 51.17 | 932 |
| Dec 11, 2023 | 53.45 | 53.45 | 51.85 | 52.85 | 52.66 | 1,517 |
| Dec 08, 2023 | 52.45 | 52.75 | 52.45 | 52.50 | 52.31 | 990 |
| Dec 07, 2023 | 52.55 | 52.70 | 52.40 | 52.60 | 52.41 | 561 |
| *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.