UK markets closed

Occidental Petroleum Corp (OPC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
55.65-0.09 (-0.16%)
At close: 08:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202455.8955.9855.5255.6555.65-
13 Jun 202455.8155.8955.3355.7455.74-
12 Jun 202456.8056.8055.4355.6255.62-
11 Jun 202456.4956.5856.1856.3656.36-
10 Jun 202456.0556.2155.7356.0556.05-
10 Jun 20240.22 Dividend
07 Jun 202455.2655.5855.1555.2054.98-
06 Jun 202454.7155.2454.7154.9754.75-
05 Jun 202455.1155.3554.7754.9354.71-
04 Jun 202455.3555.3554.5954.8054.58-
03 Jun 202457.2357.6055.4155.6955.47-
31 May 202456.2857.4856.2857.4857.25-
30 May 202456.7056.7056.4156.4256.20-
29 May 202457.3757.4856.5156.5356.30-
28 May 202457.1157.4457.0057.0756.84-
27 May 202457.2357.3457.0457.2357.00-
24 May 202457.3557.3857.0357.0356.80-
23 May 202457.7757.9457.1857.1856.95-
22 May 202458.2458.4257.6557.6557.42-
21 May 202458.3958.8958.2058.4758.24-
20 May 202458.4658.7758.2458.3258.09-
17 May 202458.2058.2857.9358.2858.05-
16 May 202458.4058.6557.7857.7857.55-
15 May 202458.4958.4957.5858.0057.77-
14 May 202458.3458.4158.0458.0857.85-
13 May 202458.8859.1558.0358.1757.94-
10 May 202460.2960.2959.0059.0058.76180
09 May 202459.3259.8359.2459.6259.38-
08 May 202459.4660.1259.2359.2358.99-
07 May 202460.5960.7560.2360.6760.43-
06 May 202460.1060.9060.0660.2960.05-
03 May 202460.4560.4559.3859.6959.45-
02 May 202460.1260.8160.1260.4360.19-
30 Apr 202463.4463.7062.3562.6962.44-
29 Apr 202462.9363.6862.9363.5963.34-
26 Apr 202463.2363.4662.8063.4663.21-
25 Apr 202462.8363.1062.5963.0062.75-
24 Apr 202463.0963.1162.6162.8762.62-
23 Apr 202462.8062.9562.4362.8862.63-
22 Apr 202462.3863.3561.8163.3563.10-
19 Apr 202462.6863.0861.8762.6462.39-
18 Apr 202461.7562.1761.2461.8761.62-
17 Apr 202462.7062.8661.7562.0561.80-
16 Apr 202464.6664.6661.8862.8562.6010
15 Apr 202465.0565.0564.3864.3864.12-
12 Apr 202464.6666.8064.6665.0964.83-
11 Apr 202464.2464.7163.8064.2964.03-
10 Apr 202463.2864.2562.9764.1263.86100
09 Apr 202463.5163.5162.7662.9262.67-
08 Apr 202463.6763.7662.9163.3963.14-
05 Apr 202462.8063.7162.5763.6363.38-
04 Apr 202462.5162.5161.9962.4662.21-
03 Apr 202462.7062.7562.1262.3562.10-
02 Apr 202461.6862.5061.6862.2061.95-
28 Mar 202459.3060.2559.3060.2560.01-
27 Mar 202458.3559.1058.1559.0558.81-
26 Mar 202459.4059.7058.6558.6558.42-
25 Mar 202459.0059.8559.0059.5559.31-
22 Mar 202458.9559.2058.8559.0058.76-
21 Mar 202458.4558.9058.2058.9058.67-
20 Mar 202458.7558.9058.5558.5558.32-
19 Mar 202457.9558.8057.9558.7558.52-
18 Mar 202457.6058.3057.4058.3058.07-
15 Mar 202457.5557.7057.1557.3557.12-
14 Mar 202456.7557.5556.7557.3057.07-
13 Mar 202456.0556.9055.9556.6556.42-
12 Mar 202456.3556.4555.8556.1555.93-
11 Mar 202455.3056.2555.3056.2556.03-
08 Mar 202455.8056.0055.5055.5555.33-
07 Mar 202455.8556.0055.5555.6555.43-
07 Mar 20240.22 Dividend
06 Mar 202455.7556.3555.4556.1055.66-
05 Mar 202455.8056.2055.7555.8055.36-
04 Mar 202456.5556.7055.8055.8055.36-
01 Mar 202456.0556.8055.9056.6056.15-
29 Feb 202455.6056.1555.5056.1055.66-
28 Feb 202455.8556.0555.6055.6055.16-
27 Feb 202455.7555.9555.6055.9055.46-
26 Feb 202455.3055.8555.1555.8055.36-
23 Feb 202455.7555.7554.9555.5055.06-
22 Feb 202455.7556.1555.4055.8055.36400
21 Feb 202455.2555.8554.9555.8555.41-
20 Feb 202456.4556.4554.8055.0054.57-
19 Feb 202456.1556.3055.7056.3055.86-
16 Feb 202455.7056.3555.4056.1555.71-
15 Feb 202453.9555.7053.3055.7055.26-
14 Feb 202453.7554.1553.2053.4553.03-
13 Feb 202454.1554.2053.2553.7053.28-
12 Feb 202453.3054.2053.2553.8553.43-
09 Feb 202453.8554.1053.1053.1052.68-
08 Feb 202453.5553.9053.2553.9053.47-
07 Feb 202453.7053.7553.3553.4052.98-
06 Feb 202453.0054.0553.0053.5553.13-
05 Feb 202453.0053.2052.5053.0552.63-
02 Feb 202453.0053.1552.5552.8552.43-
01 Feb 202453.4553.8052.5552.6552.23-
31 Jan 202454.7554.7553.3553.3552.934
30 Jan 202453.8054.3553.2554.3553.92-
29 Jan 202453.6054.1053.4053.6053.18-
26 Jan 202453.3553.7553.0553.7553.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...