Occidental Petroleum Corp (OPC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 55.89 | 55.98 | 55.52 | 55.65 | 55.65 | - |
| 13 Jun 2024 | 55.81 | 55.89 | 55.33 | 55.74 | 55.74 | - |
| 12 Jun 2024 | 56.80 | 56.80 | 55.43 | 55.62 | 55.62 | - |
| 11 Jun 2024 | 56.49 | 56.58 | 56.18 | 56.36 | 56.36 | - |
| 10 Jun 2024 | 56.05 | 56.21 | 55.73 | 56.05 | 56.05 | - |
| 10 Jun 2024 | 0.22 Dividend | |||||
| 07 Jun 2024 | 55.26 | 55.58 | 55.15 | 55.20 | 54.98 | - |
| 06 Jun 2024 | 54.71 | 55.24 | 54.71 | 54.97 | 54.75 | - |
| 05 Jun 2024 | 55.11 | 55.35 | 54.77 | 54.93 | 54.71 | - |
| 04 Jun 2024 | 55.35 | 55.35 | 54.59 | 54.80 | 54.58 | - |
| 03 Jun 2024 | 57.23 | 57.60 | 55.41 | 55.69 | 55.47 | - |
| 31 May 2024 | 56.28 | 57.48 | 56.28 | 57.48 | 57.25 | - |
| 30 May 2024 | 56.70 | 56.70 | 56.41 | 56.42 | 56.20 | - |
| 29 May 2024 | 57.37 | 57.48 | 56.51 | 56.53 | 56.30 | - |
| 28 May 2024 | 57.11 | 57.44 | 57.00 | 57.07 | 56.84 | - |
| 27 May 2024 | 57.23 | 57.34 | 57.04 | 57.23 | 57.00 | - |
| 24 May 2024 | 57.35 | 57.38 | 57.03 | 57.03 | 56.80 | - |
| 23 May 2024 | 57.77 | 57.94 | 57.18 | 57.18 | 56.95 | - |
| 22 May 2024 | 58.24 | 58.42 | 57.65 | 57.65 | 57.42 | - |
| 21 May 2024 | 58.39 | 58.89 | 58.20 | 58.47 | 58.24 | - |
| 20 May 2024 | 58.46 | 58.77 | 58.24 | 58.32 | 58.09 | - |
| 17 May 2024 | 58.20 | 58.28 | 57.93 | 58.28 | 58.05 | - |
| 16 May 2024 | 58.40 | 58.65 | 57.78 | 57.78 | 57.55 | - |
| 15 May 2024 | 58.49 | 58.49 | 57.58 | 58.00 | 57.77 | - |
| 14 May 2024 | 58.34 | 58.41 | 58.04 | 58.08 | 57.85 | - |
| 13 May 2024 | 58.88 | 59.15 | 58.03 | 58.17 | 57.94 | - |
| 10 May 2024 | 60.29 | 60.29 | 59.00 | 59.00 | 58.76 | 180 |
| 09 May 2024 | 59.32 | 59.83 | 59.24 | 59.62 | 59.38 | - |
| 08 May 2024 | 59.46 | 60.12 | 59.23 | 59.23 | 58.99 | - |
| 07 May 2024 | 60.59 | 60.75 | 60.23 | 60.67 | 60.43 | - |
| 06 May 2024 | 60.10 | 60.90 | 60.06 | 60.29 | 60.05 | - |
| 03 May 2024 | 60.45 | 60.45 | 59.38 | 59.69 | 59.45 | - |
| 02 May 2024 | 60.12 | 60.81 | 60.12 | 60.43 | 60.19 | - |
| 30 Apr 2024 | 63.44 | 63.70 | 62.35 | 62.69 | 62.44 | - |
| 29 Apr 2024 | 62.93 | 63.68 | 62.93 | 63.59 | 63.34 | - |
| 26 Apr 2024 | 63.23 | 63.46 | 62.80 | 63.46 | 63.21 | - |
| 25 Apr 2024 | 62.83 | 63.10 | 62.59 | 63.00 | 62.75 | - |
| 24 Apr 2024 | 63.09 | 63.11 | 62.61 | 62.87 | 62.62 | - |
| 23 Apr 2024 | 62.80 | 62.95 | 62.43 | 62.88 | 62.63 | - |
| 22 Apr 2024 | 62.38 | 63.35 | 61.81 | 63.35 | 63.10 | - |
| 19 Apr 2024 | 62.68 | 63.08 | 61.87 | 62.64 | 62.39 | - |
| 18 Apr 2024 | 61.75 | 62.17 | 61.24 | 61.87 | 61.62 | - |
| 17 Apr 2024 | 62.70 | 62.86 | 61.75 | 62.05 | 61.80 | - |
| 16 Apr 2024 | 64.66 | 64.66 | 61.88 | 62.85 | 62.60 | 10 |
| 15 Apr 2024 | 65.05 | 65.05 | 64.38 | 64.38 | 64.12 | - |
| 12 Apr 2024 | 64.66 | 66.80 | 64.66 | 65.09 | 64.83 | - |
| 11 Apr 2024 | 64.24 | 64.71 | 63.80 | 64.29 | 64.03 | - |
| 10 Apr 2024 | 63.28 | 64.25 | 62.97 | 64.12 | 63.86 | 100 |
| 09 Apr 2024 | 63.51 | 63.51 | 62.76 | 62.92 | 62.67 | - |
| 08 Apr 2024 | 63.67 | 63.76 | 62.91 | 63.39 | 63.14 | - |
| 05 Apr 2024 | 62.80 | 63.71 | 62.57 | 63.63 | 63.38 | - |
| 04 Apr 2024 | 62.51 | 62.51 | 61.99 | 62.46 | 62.21 | - |
| 03 Apr 2024 | 62.70 | 62.75 | 62.12 | 62.35 | 62.10 | - |
| 02 Apr 2024 | 61.68 | 62.50 | 61.68 | 62.20 | 61.95 | - |
| 28 Mar 2024 | 59.30 | 60.25 | 59.30 | 60.25 | 60.01 | - |
| 27 Mar 2024 | 58.35 | 59.10 | 58.15 | 59.05 | 58.81 | - |
| 26 Mar 2024 | 59.40 | 59.70 | 58.65 | 58.65 | 58.42 | - |
| 25 Mar 2024 | 59.00 | 59.85 | 59.00 | 59.55 | 59.31 | - |
| 22 Mar 2024 | 58.95 | 59.20 | 58.85 | 59.00 | 58.76 | - |
| 21 Mar 2024 | 58.45 | 58.90 | 58.20 | 58.90 | 58.67 | - |
| 20 Mar 2024 | 58.75 | 58.90 | 58.55 | 58.55 | 58.32 | - |
| 19 Mar 2024 | 57.95 | 58.80 | 57.95 | 58.75 | 58.52 | - |
| 18 Mar 2024 | 57.60 | 58.30 | 57.40 | 58.30 | 58.07 | - |
| 15 Mar 2024 | 57.55 | 57.70 | 57.15 | 57.35 | 57.12 | - |
| 14 Mar 2024 | 56.75 | 57.55 | 56.75 | 57.30 | 57.07 | - |
| 13 Mar 2024 | 56.05 | 56.90 | 55.95 | 56.65 | 56.42 | - |
| 12 Mar 2024 | 56.35 | 56.45 | 55.85 | 56.15 | 55.93 | - |
| 11 Mar 2024 | 55.30 | 56.25 | 55.30 | 56.25 | 56.03 | - |
| 08 Mar 2024 | 55.80 | 56.00 | 55.50 | 55.55 | 55.33 | - |
| 07 Mar 2024 | 55.85 | 56.00 | 55.55 | 55.65 | 55.43 | - |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 55.75 | 56.35 | 55.45 | 56.10 | 55.66 | - |
| 05 Mar 2024 | 55.80 | 56.20 | 55.75 | 55.80 | 55.36 | - |
| 04 Mar 2024 | 56.55 | 56.70 | 55.80 | 55.80 | 55.36 | - |
| 01 Mar 2024 | 56.05 | 56.80 | 55.90 | 56.60 | 56.15 | - |
| 29 Feb 2024 | 55.60 | 56.15 | 55.50 | 56.10 | 55.66 | - |
| 28 Feb 2024 | 55.85 | 56.05 | 55.60 | 55.60 | 55.16 | - |
| 27 Feb 2024 | 55.75 | 55.95 | 55.60 | 55.90 | 55.46 | - |
| 26 Feb 2024 | 55.30 | 55.85 | 55.15 | 55.80 | 55.36 | - |
| 23 Feb 2024 | 55.75 | 55.75 | 54.95 | 55.50 | 55.06 | - |
| 22 Feb 2024 | 55.75 | 56.15 | 55.40 | 55.80 | 55.36 | 400 |
| 21 Feb 2024 | 55.25 | 55.85 | 54.95 | 55.85 | 55.41 | - |
| 20 Feb 2024 | 56.45 | 56.45 | 54.80 | 55.00 | 54.57 | - |
| 19 Feb 2024 | 56.15 | 56.30 | 55.70 | 56.30 | 55.86 | - |
| 16 Feb 2024 | 55.70 | 56.35 | 55.40 | 56.15 | 55.71 | - |
| 15 Feb 2024 | 53.95 | 55.70 | 53.30 | 55.70 | 55.26 | - |
| 14 Feb 2024 | 53.75 | 54.15 | 53.20 | 53.45 | 53.03 | - |
| 13 Feb 2024 | 54.15 | 54.20 | 53.25 | 53.70 | 53.28 | - |
| 12 Feb 2024 | 53.30 | 54.20 | 53.25 | 53.85 | 53.43 | - |
| 09 Feb 2024 | 53.85 | 54.10 | 53.10 | 53.10 | 52.68 | - |
| 08 Feb 2024 | 53.55 | 53.90 | 53.25 | 53.90 | 53.47 | - |
| 07 Feb 2024 | 53.70 | 53.75 | 53.35 | 53.40 | 52.98 | - |
| 06 Feb 2024 | 53.00 | 54.05 | 53.00 | 53.55 | 53.13 | - |
| 05 Feb 2024 | 53.00 | 53.20 | 52.50 | 53.05 | 52.63 | - |
| 02 Feb 2024 | 53.00 | 53.15 | 52.55 | 52.85 | 52.43 | - |
| 01 Feb 2024 | 53.45 | 53.80 | 52.55 | 52.65 | 52.23 | - |
| 31 Jan 2024 | 54.75 | 54.75 | 53.35 | 53.35 | 52.93 | 4 |
| 30 Jan 2024 | 53.80 | 54.35 | 53.25 | 54.35 | 53.92 | - |
| 29 Jan 2024 | 53.60 | 54.10 | 53.40 | 53.60 | 53.18 | - |
| 26 Jan 2024 | 53.35 | 53.75 | 53.05 | 53.75 | 53.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.