Canada Markets open in 1 hr 28 mins

Occidental Petroleum Corporation (OPC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
59.04+0.45 (+0.77%)
As of 11:38AM CET. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202359.0959.0959.0459.0459.04260
Jan 31, 2023------
Jan 30, 202361.0961.0959.4759.4759.4757
Jan 27, 202361.6161.9461.6161.9461.9410
Jan 26, 202358.9460.7158.9460.7160.7153
Jan 25, 202359.0159.0157.7857.7857.78807
Jan 24, 202361.0161.0160.0060.0060.00300
Jan 23, 202361.5261.9661.4561.6461.6469
Jan 20, 202360.5461.1260.5460.9460.94422
Jan 19, 202359.7060.0058.9160.0060.001,493
Jan 18, 202359.8061.0659.8061.0661.06338
Jan 17, 202360.1060.4359.7860.4360.43202
Jan 16, 202360.3960.3959.8659.8659.86635
Jan 13, 202360.4060.9760.0960.9760.97347
Jan 12, 202359.1559.9459.1559.7859.781,060
Jan 11, 202359.1659.8959.1659.8459.84866
Jan 10, 202359.3060.0059.3059.3259.32269
Jan 09, 202359.6761.0659.4160.8360.831,687
Jan 06, 202359.1760.4159.1059.9859.981,160
Jan 05, 202357.5759.2657.5759.2659.26783
Jan 04, 202357.4157.4756.5257.4757.47245
Jan 03, 202359.5060.3956.9456.9456.941,246
Jan 02, 202359.3660.0159.1959.6059.601,035
Dec 30, 202258.3058.3458.3058.3458.34175
Dec 29, 202258.3158.3557.4558.3558.351,100
Dec 28, 202260.0460.0460.0460.0460.04-
Dec 27, 202260.4560.9060.3560.7860.78317
Dec 23, 202257.7758.8457.7758.7558.75200
Dec 22, 202259.7460.5059.7460.2160.211,614
Dec 21, 202258.5059.1058.4359.1059.10123
Dec 20, 202258.6359.4457.0059.4459.44675
Dec 19, 202259.1859.2058.2059.2059.20312
Dec 16, 202259.0159.0157.9558.0958.09336
Dec 15, 202259.4859.7558.3058.3058.30449
Dec 14, 202260.5160.5160.5160.5160.51-
Dec 13, 202261.0161.5461.0161.5461.5424
Dec 12, 202258.9060.3858.7860.3860.383,609
Dec 09, 202259.9460.2459.4759.4759.4730
Dec 08, 202260.9661.6259.9059.9059.901,090
Dec 07, 202261.0161.2660.4360.9760.97441
Dec 06, 202263.0963.0961.4461.4461.44955
Dec 05, 202264.4765.0063.3063.3063.305,965
Dec 02, 202265.1165.4165.1165.2665.2686
Dec 01, 202266.2166.7665.5765.5765.57675
Nov 30, 202266.6067.0766.6066.8266.82200
Nov 29, 202266.7067.5066.6766.6766.673,476
Nov 28, 202265.9966.8065.2766.8066.80528
Nov 25, 202267.5269.3567.5269.3569.351,674
Nov 24, 202267.7569.0367.7568.0968.09630
Nov 23, 202270.4571.1168.6968.6968.69768
Nov 22, 202267.1370.0067.1370.0070.00565
Nov 21, 202268.6168.9365.5865.5865.58674
Nov 18, 202268.6368.8166.6067.5467.54707
Nov 17, 202269.0169.0168.2168.2168.21610
Nov 16, 202271.5071.9469.8369.8369.831,048
Nov 15, 202271.2171.7870.8071.7871.78690
Nov 14, 202271.5871.5871.1271.1271.12160
Nov 11, 202269.3672.0069.3672.0072.00486
Nov 10, 202267.7169.0966.7868.7768.77904
Nov 09, 202274.9975.8068.2168.2168.212,659
Nov 08, 202275.5676.1675.5676.1676.16497
Nov 07, 202273.2175.5673.2175.5675.561,166
Nov 04, 202274.2175.6374.2175.2675.26240
Nov 03, 202272.2374.2472.2374.2474.24190
Nov 02, 202274.5875.0974.2174.4974.49280
Nov 01, 202273.3174.9973.3174.9974.991,134
Oct 31, 202271.6874.7671.5173.9473.941,356
Oct 28, 202271.2173.0770.8071.8771.871,844
Oct 27, 202272.4073.3172.4073.3173.31663
Oct 26, 202270.5172.7270.5171.7671.76395
Oct 25, 202271.4171.7171.0971.1471.14550
Oct 24, 202272.0172.0471.7472.0472.04129
Oct 21, 202269.5772.0069.5772.0072.00325
Oct 20, 202270.0570.5770.0570.4970.4975
Oct 19, 202269.0169.5169.0169.5169.51800
Oct 18, 202268.8169.3868.6668.6668.66445
Oct 17, 202268.5169.1768.5169.1769.17170
Oct 14, 202269.2770.5968.9668.9668.96754
Oct 13, 202266.8169.2266.8169.2269.22808
Oct 12, 202266.0967.5466.0967.5467.54336
Oct 11, 202267.7667.7665.5166.2266.22809
Oct 10, 202270.6071.8968.2168.2168.21269
Oct 07, 202271.5173.1871.4372.9572.951,276
Oct 06, 202269.0771.6168.6571.6171.61950
Oct 05, 202266.0266.0266.0266.0266.0233
Oct 04, 202265.4166.3265.4166.2466.241,651
Oct 03, 202263.0066.0063.0065.9165.91190
Sept 30, 202263.2063.7463.2063.7463.7421
Sept 29, 202263.5263.6062.8963.6063.60940
Sept 28, 202261.0163.2360.6463.2363.23120
Sept 27, 202260.0161.7960.0160.9660.96591
Sept 26, 202260.0960.4159.7860.2760.27979
Sept 23, 202262.8162.8660.1360.2960.291,296
Sept 22, 202263.0664.0163.0663.9763.97195
Sept 21, 202264.2366.3064.2364.2564.25380
Sept 20, 202264.1265.0063.6963.6963.69385
Sept 19, 202264.6064.7562.9064.6564.65433
Sept 16, 202264.5065.0263.9563.9563.95505
Sept 15, 202267.3667.3665.8065.8065.80300
Sept 14, 202264.9967.4664.9966.9866.9870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...