Canada markets close in 6 hours 3 minutes

Occidental Petroleum Corporation (OPC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
55.60-0.20 (-0.36%)
As of 01:11PM CET. Market open.
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202455.5555.6055.5555.6055.6050
Feb 26, 202455.1555.8055.0055.8055.801,246
Feb 23, 202455.5555.9055.0055.0055.001,095
Feb 22, 202455.5555.8555.5555.8555.85860
Feb 21, 202455.1555.5055.1555.5055.503
Feb 20, 202456.3556.4055.0555.0555.05993
Feb 19, 202456.4056.4055.8056.2556.25611
Feb 16, 202455.5555.9055.5555.9055.90130
Feb 15, 202453.2055.5053.2055.5055.50465
Feb 14, 202453.5554.2053.4053.4053.40124
Feb 13, 202454.0054.2053.3053.6053.60505
Feb 12, 202453.4554.0553.3054.0554.051,743
Feb 09, 202453.6553.9053.6553.9053.90151
Feb 08, 202453.3553.8553.3553.8053.80284
Feb 07, 202453.9053.9053.4553.4553.45459
Feb 06, 202452.8553.7052.8553.7053.70395
Feb 05, 202452.8053.0052.7053.0053.00337
Feb 02, 202452.8552.9052.8552.9052.90180
Feb 01, 202453.6553.6552.7052.7052.70831
Jan 31, 202454.2554.2554.1554.1554.1514
Jan 30, 202453.6053.6553.4553.4553.45102
Jan 29, 202453.6554.1053.6553.8053.80851
Jan 26, 202453.1553.1553.1553.1553.15-
Jan 25, 202452.4552.9052.4552.9052.90500
Jan 24, 202452.1552.2052.1552.2052.20405
Jan 23, 202452.0552.4552.0552.4552.45140
Jan 22, 202451.7551.9551.7551.9551.951,343
Jan 19, 202451.8552.0551.7051.7051.70873
Jan 18, 202451.7551.9551.3051.3051.30540
Jan 17, 202452.0552.0551.7051.7051.701,083
Jan 16, 202452.8553.3552.4552.4552.45140
Jan 15, 202452.6553.1552.6552.6552.65440
Jan 12, 202452.7053.1552.7052.7552.752,100
Jan 11, 202451.9552.6551.9552.5052.50855
Jan 10, 202452.6552.6551.8551.8551.85700
Jan 09, 202453.2053.2052.5552.5552.5588
Jan 08, 202453.7553.7552.5052.5052.501,155
Jan 05, 202453.9053.9053.7053.7053.70273
Jan 04, 202455.4555.7554.3554.3554.35543
Jan 03, 202454.6554.6554.6554.6554.65-
Jan 02, 202454.3554.8554.3554.8554.85410
Dec 29, 202354.1054.3054.1054.3054.30100
Dec 28, 202354.9554.9554.8554.8554.85600
Dec 27, 202356.0056.0055.0055.0055.003,497
Dec 22, 202355.3055.5555.2055.5555.556,675
Dec 21, 202355.3055.4554.8554.8554.85166
Dec 20, 202354.9555.5054.9554.9554.95713
Dec 19, 202354.0554.1553.7553.7553.75229
Dec 18, 202353.7554.4553.7554.1054.102,477
Dec 15, 202354.2054.3053.3053.6053.601,778
Dec 14, 202355.2055.2053.2553.6053.601,913
Dec 13, 202351.2551.2551.2551.2551.25-
Dec 12, 202352.8052.9551.3551.3551.35932
Dec 11, 202353.4553.4551.8552.8552.851,517
Dec 08, 202352.4552.7552.4552.5052.50990
Dec 07, 202352.5552.7052.4052.6052.60561
Dec 07, 20230.16677 Dividend
Dec 06, 202353.0553.3552.5552.5552.38470
Dec 05, 202353.1553.1553.1553.1552.98-
Dec 04, 202353.6553.8053.5553.8053.63295
Dec 01, 202354.3054.6554.3054.6554.48116
Nov 30, 202353.2055.4053.1555.4055.221,445
Nov 29, 202354.5555.0054.5554.8054.633
Nov 28, 202354.5554.5554.5554.5554.38-
Nov 27, 202354.5554.8554.4054.5554.38184
Nov 24, 202354.7055.0054.7055.0054.8330
Nov 23, 202354.8555.0054.7555.0054.83446
Nov 22, 202355.3555.6055.0055.1054.935,377
Nov 21, 202355.4055.4055.4055.4055.22-
Nov 20, 202355.8556.4055.8556.0555.87209
Nov 17, 202355.4055.4055.4055.4055.22-
Nov 16, 202356.3556.3555.0055.0054.83316
Nov 15, 202356.6557.1556.5557.0556.87887
Nov 14, 202357.2557.5556.9056.9056.7225
Nov 13, 202356.6557.3056.6557.3057.1275
Nov 10, 202356.5556.5556.5556.5556.37-
Nov 09, 202356.8057.2556.8057.2557.0710
Nov 08, 202356.5556.5556.5556.5556.37-
Nov 07, 202357.2557.2556.5056.5056.32405
Nov 06, 202358.5558.9558.5558.9558.7689
Nov 03, 202359.2559.6058.7058.7058.51384
Nov 02, 202357.7059.3557.7059.3559.16150
Nov 01, 202358.1558.2058.1558.2058.02400
Oct 31, 202358.0558.5558.0058.5558.36544
Oct 30, 202358.8558.8558.3558.3558.1615
Oct 27, 202360.1560.7558.5558.7558.56803
Oct 26, 202359.6560.2059.6560.2060.0120
Oct 25, 202358.6559.1058.6559.1058.91100
Oct 24, 202358.6558.9558.6558.9558.76100
Oct 23, 202361.4061.4058.8058.8058.611,008
Oct 20, 202362.5562.9562.5562.6062.403,189
Oct 19, 202362.9062.9061.8561.8561.65100
Oct 18, 202362.3063.2062.3063.2063.00190
Oct 17, 202361.7061.9561.7061.9561.75210
Oct 16, 202361.5061.5560.9561.5061.30376
Oct 13, 202360.0061.3560.0061.2061.011,965
Oct 12, 202358.8060.3558.8060.1559.96135
Oct 11, 202360.1060.4059.8059.8059.61137
Oct 10, 202360.9560.9560.1560.1559.96328
Oct 09, 202359.4560.2559.4560.2560.064,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...