Occidental Petroleum Corporation (OPC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:38AM CET. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 59.09 | 59.09 | 59.04 | 59.04 | 59.04 | 260 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 61.09 | 61.09 | 59.47 | 59.47 | 59.47 | 57 |
| Jan 27, 2023 | 61.61 | 61.94 | 61.61 | 61.94 | 61.94 | 10 |
| Jan 26, 2023 | 58.94 | 60.71 | 58.94 | 60.71 | 60.71 | 53 |
| Jan 25, 2023 | 59.01 | 59.01 | 57.78 | 57.78 | 57.78 | 807 |
| Jan 24, 2023 | 61.01 | 61.01 | 60.00 | 60.00 | 60.00 | 300 |
| Jan 23, 2023 | 61.52 | 61.96 | 61.45 | 61.64 | 61.64 | 69 |
| Jan 20, 2023 | 60.54 | 61.12 | 60.54 | 60.94 | 60.94 | 422 |
| Jan 19, 2023 | 59.70 | 60.00 | 58.91 | 60.00 | 60.00 | 1,493 |
| Jan 18, 2023 | 59.80 | 61.06 | 59.80 | 61.06 | 61.06 | 338 |
| Jan 17, 2023 | 60.10 | 60.43 | 59.78 | 60.43 | 60.43 | 202 |
| Jan 16, 2023 | 60.39 | 60.39 | 59.86 | 59.86 | 59.86 | 635 |
| Jan 13, 2023 | 60.40 | 60.97 | 60.09 | 60.97 | 60.97 | 347 |
| Jan 12, 2023 | 59.15 | 59.94 | 59.15 | 59.78 | 59.78 | 1,060 |
| Jan 11, 2023 | 59.16 | 59.89 | 59.16 | 59.84 | 59.84 | 866 |
| Jan 10, 2023 | 59.30 | 60.00 | 59.30 | 59.32 | 59.32 | 269 |
| Jan 09, 2023 | 59.67 | 61.06 | 59.41 | 60.83 | 60.83 | 1,687 |
| Jan 06, 2023 | 59.17 | 60.41 | 59.10 | 59.98 | 59.98 | 1,160 |
| Jan 05, 2023 | 57.57 | 59.26 | 57.57 | 59.26 | 59.26 | 783 |
| Jan 04, 2023 | 57.41 | 57.47 | 56.52 | 57.47 | 57.47 | 245 |
| Jan 03, 2023 | 59.50 | 60.39 | 56.94 | 56.94 | 56.94 | 1,246 |
| Jan 02, 2023 | 59.36 | 60.01 | 59.19 | 59.60 | 59.60 | 1,035 |
| Dec 30, 2022 | 58.30 | 58.34 | 58.30 | 58.34 | 58.34 | 175 |
| Dec 29, 2022 | 58.31 | 58.35 | 57.45 | 58.35 | 58.35 | 1,100 |
| Dec 28, 2022 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Dec 27, 2022 | 60.45 | 60.90 | 60.35 | 60.78 | 60.78 | 317 |
| Dec 23, 2022 | 57.77 | 58.84 | 57.77 | 58.75 | 58.75 | 200 |
| Dec 22, 2022 | 59.74 | 60.50 | 59.74 | 60.21 | 60.21 | 1,614 |
| Dec 21, 2022 | 58.50 | 59.10 | 58.43 | 59.10 | 59.10 | 123 |
| Dec 20, 2022 | 58.63 | 59.44 | 57.00 | 59.44 | 59.44 | 675 |
| Dec 19, 2022 | 59.18 | 59.20 | 58.20 | 59.20 | 59.20 | 312 |
| Dec 16, 2022 | 59.01 | 59.01 | 57.95 | 58.09 | 58.09 | 336 |
| Dec 15, 2022 | 59.48 | 59.75 | 58.30 | 58.30 | 58.30 | 449 |
| Dec 14, 2022 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Dec 13, 2022 | 61.01 | 61.54 | 61.01 | 61.54 | 61.54 | 24 |
| Dec 12, 2022 | 58.90 | 60.38 | 58.78 | 60.38 | 60.38 | 3,609 |
| Dec 09, 2022 | 59.94 | 60.24 | 59.47 | 59.47 | 59.47 | 30 |
| Dec 08, 2022 | 60.96 | 61.62 | 59.90 | 59.90 | 59.90 | 1,090 |
| Dec 07, 2022 | 61.01 | 61.26 | 60.43 | 60.97 | 60.97 | 441 |
| Dec 06, 2022 | 63.09 | 63.09 | 61.44 | 61.44 | 61.44 | 955 |
| Dec 05, 2022 | 64.47 | 65.00 | 63.30 | 63.30 | 63.30 | 5,965 |
| Dec 02, 2022 | 65.11 | 65.41 | 65.11 | 65.26 | 65.26 | 86 |
| Dec 01, 2022 | 66.21 | 66.76 | 65.57 | 65.57 | 65.57 | 675 |
| Nov 30, 2022 | 66.60 | 67.07 | 66.60 | 66.82 | 66.82 | 200 |
| Nov 29, 2022 | 66.70 | 67.50 | 66.67 | 66.67 | 66.67 | 3,476 |
| Nov 28, 2022 | 65.99 | 66.80 | 65.27 | 66.80 | 66.80 | 528 |
| Nov 25, 2022 | 67.52 | 69.35 | 67.52 | 69.35 | 69.35 | 1,674 |
| Nov 24, 2022 | 67.75 | 69.03 | 67.75 | 68.09 | 68.09 | 630 |
| Nov 23, 2022 | 70.45 | 71.11 | 68.69 | 68.69 | 68.69 | 768 |
| Nov 22, 2022 | 67.13 | 70.00 | 67.13 | 70.00 | 70.00 | 565 |
| Nov 21, 2022 | 68.61 | 68.93 | 65.58 | 65.58 | 65.58 | 674 |
| Nov 18, 2022 | 68.63 | 68.81 | 66.60 | 67.54 | 67.54 | 707 |
| Nov 17, 2022 | 69.01 | 69.01 | 68.21 | 68.21 | 68.21 | 610 |
| Nov 16, 2022 | 71.50 | 71.94 | 69.83 | 69.83 | 69.83 | 1,048 |
| Nov 15, 2022 | 71.21 | 71.78 | 70.80 | 71.78 | 71.78 | 690 |
| Nov 14, 2022 | 71.58 | 71.58 | 71.12 | 71.12 | 71.12 | 160 |
| Nov 11, 2022 | 69.36 | 72.00 | 69.36 | 72.00 | 72.00 | 486 |
| Nov 10, 2022 | 67.71 | 69.09 | 66.78 | 68.77 | 68.77 | 904 |
| Nov 09, 2022 | 74.99 | 75.80 | 68.21 | 68.21 | 68.21 | 2,659 |
| Nov 08, 2022 | 75.56 | 76.16 | 75.56 | 76.16 | 76.16 | 497 |
| Nov 07, 2022 | 73.21 | 75.56 | 73.21 | 75.56 | 75.56 | 1,166 |
| Nov 04, 2022 | 74.21 | 75.63 | 74.21 | 75.26 | 75.26 | 240 |
| Nov 03, 2022 | 72.23 | 74.24 | 72.23 | 74.24 | 74.24 | 190 |
| Nov 02, 2022 | 74.58 | 75.09 | 74.21 | 74.49 | 74.49 | 280 |
| Nov 01, 2022 | 73.31 | 74.99 | 73.31 | 74.99 | 74.99 | 1,134 |
| Oct 31, 2022 | 71.68 | 74.76 | 71.51 | 73.94 | 73.94 | 1,356 |
| Oct 28, 2022 | 71.21 | 73.07 | 70.80 | 71.87 | 71.87 | 1,844 |
| Oct 27, 2022 | 72.40 | 73.31 | 72.40 | 73.31 | 73.31 | 663 |
| Oct 26, 2022 | 70.51 | 72.72 | 70.51 | 71.76 | 71.76 | 395 |
| Oct 25, 2022 | 71.41 | 71.71 | 71.09 | 71.14 | 71.14 | 550 |
| Oct 24, 2022 | 72.01 | 72.04 | 71.74 | 72.04 | 72.04 | 129 |
| Oct 21, 2022 | 69.57 | 72.00 | 69.57 | 72.00 | 72.00 | 325 |
| Oct 20, 2022 | 70.05 | 70.57 | 70.05 | 70.49 | 70.49 | 75 |
| Oct 19, 2022 | 69.01 | 69.51 | 69.01 | 69.51 | 69.51 | 800 |
| Oct 18, 2022 | 68.81 | 69.38 | 68.66 | 68.66 | 68.66 | 445 |
| Oct 17, 2022 | 68.51 | 69.17 | 68.51 | 69.17 | 69.17 | 170 |
| Oct 14, 2022 | 69.27 | 70.59 | 68.96 | 68.96 | 68.96 | 754 |
| Oct 13, 2022 | 66.81 | 69.22 | 66.81 | 69.22 | 69.22 | 808 |
| Oct 12, 2022 | 66.09 | 67.54 | 66.09 | 67.54 | 67.54 | 336 |
| Oct 11, 2022 | 67.76 | 67.76 | 65.51 | 66.22 | 66.22 | 809 |
| Oct 10, 2022 | 70.60 | 71.89 | 68.21 | 68.21 | 68.21 | 269 |
| Oct 07, 2022 | 71.51 | 73.18 | 71.43 | 72.95 | 72.95 | 1,276 |
| Oct 06, 2022 | 69.07 | 71.61 | 68.65 | 71.61 | 71.61 | 950 |
| Oct 05, 2022 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 33 |
| Oct 04, 2022 | 65.41 | 66.32 | 65.41 | 66.24 | 66.24 | 1,651 |
| Oct 03, 2022 | 63.00 | 66.00 | 63.00 | 65.91 | 65.91 | 190 |
| Sept 30, 2022 | 63.20 | 63.74 | 63.20 | 63.74 | 63.74 | 21 |
| Sept 29, 2022 | 63.52 | 63.60 | 62.89 | 63.60 | 63.60 | 940 |
| Sept 28, 2022 | 61.01 | 63.23 | 60.64 | 63.23 | 63.23 | 120 |
| Sept 27, 2022 | 60.01 | 61.79 | 60.01 | 60.96 | 60.96 | 591 |
| Sept 26, 2022 | 60.09 | 60.41 | 59.78 | 60.27 | 60.27 | 979 |
| Sept 23, 2022 | 62.81 | 62.86 | 60.13 | 60.29 | 60.29 | 1,296 |
| Sept 22, 2022 | 63.06 | 64.01 | 63.06 | 63.97 | 63.97 | 195 |
| Sept 21, 2022 | 64.23 | 66.30 | 64.23 | 64.25 | 64.25 | 380 |
| Sept 20, 2022 | 64.12 | 65.00 | 63.69 | 63.69 | 63.69 | 385 |
| Sept 19, 2022 | 64.60 | 64.75 | 62.90 | 64.65 | 64.65 | 433 |
| Sept 16, 2022 | 64.50 | 65.02 | 63.95 | 63.95 | 63.95 | 505 |
| Sept 15, 2022 | 67.36 | 67.36 | 65.80 | 65.80 | 65.80 | 300 |
| Sept 14, 2022 | 64.99 | 67.46 | 64.99 | 66.98 | 66.98 | 70 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
