OPC.F - Occidental Petroleum Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202355.4555.4555.4555.4555.4590
Jun 06, 202355.0555.7055.0555.7055.70210
Jun 05, 202355.8556.7555.7555.7555.75965
Jun 02, 202354.1055.5554.1055.5555.55788
Jun 01, 2023------
May 31, 202354.0554.5054.0554.2054.20247
May 30, 202355.0555.0554.0054.3054.30330
May 29, 202354.8555.5054.8554.8554.8524
May 26, 202354.3554.3554.3554.3554.35-
May 25, 202355.4555.4554.5054.7554.754,106
May 24, 202355.5555.8555.5555.8555.8510
May 23, 2023------
May 22, 202354.4054.8554.3554.8554.851,591
May 19, 202354.2554.8554.2554.7554.75170
May 18, 202354.1554.4553.9053.9053.90178
May 17, 202353.4054.5053.4054.4554.45293
May 16, 202353.5553.8553.4553.6553.652,090
May 15, 202353.1553.6053.1553.5553.5549
May 12, 202352.6552.6552.6552.6552.65-
May 11, 202351.7552.7051.3052.7052.703,050
May 10, 202352.8052.8551.6051.6051.60335
May 09, 202353.4554.3053.4554.3054.30570
May 08, 202355.0555.0553.5053.9553.95982
May 05, 202353.2555.1053.2555.1055.10160
May 04, 202353.0553.6553.0053.0053.00299
May 03, 202354.6054.6053.5054.2054.20855
May 02, 202355.7555.7555.7555.7555.7570
Apr 28, 202354.8056.0554.8056.0556.05728
Apr 27, 202354.5054.9054.5054.9054.9065
Apr 26, 202356.0556.0555.0055.0055.0030
Apr 25, 202356.4056.4555.4555.4555.45297
Apr 24, 202355.6556.1055.6556.1056.10402
Apr 21, 202356.7556.7556.6056.6056.60220
Apr 20, 202356.3556.3556.3056.3056.3080
Apr 19, 202357.2057.4556.6057.0057.00795
Apr 18, 202357.6057.6057.0057.1557.15724
Apr 17, 202358.8558.9057.4557.4557.45117
Apr 14, 202358.5058.9058.4558.4558.45648
Apr 13, 202358.8558.9058.5558.6058.60306
Apr 12, 202359.5059.5058.8559.0559.05455
Apr 11, 2023------
Apr 06, 202359.0559.0557.9558.0058.00248
Apr 05, 202359.7059.7058.8558.8558.85496
Apr 04, 202360.0560.3559.1559.1559.15185
Apr 03, 202359.0561.1559.0559.8559.856,370
Mar 31, 202356.8257.8556.8257.8557.85329
Mar 30, 202356.7257.4956.7257.0157.011,180
Mar 29, 202357.5458.1357.1257.4057.40308
Mar 28, 202355.6357.4155.3157.3857.382,488
Mar 27, 202354.6254.6254.3354.3354.33450
Mar 24, 202353.9854.0352.9954.0354.03420
Mar 23, 202354.0154.5254.0154.4154.41490
Mar 22, 202355.6755.8955.0055.0655.06560
Mar 21, 202355.3955.8455.2455.6155.61494
Mar 20, 202354.5155.4253.7655.2055.202,858
Mar 17, 202355.5355.9954.6554.6554.65205
Mar 16, 202353.7555.5053.7155.4355.433,026
Mar 15, 202356.2156.6052.9953.4353.431,063
Mar 14, 202354.8156.2354.8155.8355.83563
Mar 13, 202356.2957.0054.8355.2555.25777
Mar 10, 202356.8957.5056.6957.2957.291,606
Mar 09, 202359.1959.3357.6657.6657.663,201
Mar 09, 20230.18 Dividend
Mar 08, 202358.3260.0258.3158.4058.221,047
Mar 07, 202357.3757.3757.3757.3757.19-
Mar 06, 202357.1357.1357.1357.1356.95-
Mar 03, 202356.5657.2356.1457.2357.05539
Mar 02, 202356.0556.2555.8456.2556.08319
Mar 01, 202354.9455.3854.9455.0054.83380
Feb 28, 202355.4856.3554.9956.3556.182,260
Feb 27, 202355.5155.8255.5055.5055.331,009
Feb 24, 202355.8955.8955.8955.8955.72-
Feb 23, 202355.0755.7155.0755.5555.38297
Feb 22, 202356.3956.3954.8255.4655.29425
Feb 21, 202356.6557.0755.9955.9955.82189
Feb 20, 202357.1157.4957.0557.3157.131,437
Feb 17, 202358.2958.2956.5656.5656.392
Feb 16, 202358.8659.4958.5658.9958.814,625
Feb 15, 202361.3161.3159.1059.1058.92281
Feb 14, 202361.2161.3960.5661.3961.20685
Feb 13, 202361.0861.0860.8060.8060.6140
Feb 10, 202358.7161.5058.7161.5061.31468
Feb 09, 202359.3159.6059.1859.1859.00704
Feb 08, 202359.7260.0359.5960.0359.843,507
Feb 07, 202357.3557.3557.3557.3557.17100
Feb 06, 202356.8157.2056.7056.7056.53103
Feb 03, 202357.0157.9657.0157.7857.60605
Feb 02, 202357.7257.7256.5856.7456.57491
Feb 01, 202359.0959.0957.2557.9557.77636
Jan 31, 202359.0159.0158.5858.5958.411,000
Jan 30, 202361.0961.0959.4759.4759.2957
Jan 27, 202361.6161.9461.6161.9461.7510
Jan 26, 202358.9460.7158.9460.7160.5253
Jan 25, 202359.0159.0157.7857.7857.60807
Jan 24, 202361.0161.0160.0060.0059.82300
Jan 23, 202361.5261.9661.4561.6461.4569
Jan 20, 202360.5461.1260.5460.9460.75422
Jan 19, 202359.7060.0058.9160.0059.821,493
Jan 18, 202359.8061.0659.8061.0660.87338
Jan 17, 202360.1060.4359.7860.4360.24202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...