Occidental Petroleum Corp (OPC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 13 |
| 03 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 02 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 13 |
| 30 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 29 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 26 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 25 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 24 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 23 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 22 Apr 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 19 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 17 Apr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 16 Apr 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 15 Apr 2024 | 65.21 | 65.21 | 64.70 | 64.70 | 64.70 | 2,230 |
| 12 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 11 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 10 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 09 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 04 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 03 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 02 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 28 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 27 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 26 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 25 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 22 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 21 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 20 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 19 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 18 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 15 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 14 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 13 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 12 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 11 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 08 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 07 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.33 | - |
| 05 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.38 | - |
| 04 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.08 | - |
| 01 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.58 | - |
| 29 Feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.23 | - |
| 28 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.38 | - |
| 27 Feb 2024 | 55.50 | 55.95 | 55.50 | 55.95 | 55.73 | 200 |
| 26 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.88 | - |
| 23 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| 22 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| 21 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.88 | - |
| 20 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.08 | - |
| 19 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.53 | - |
| 16 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.28 | - |
| 15 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.49 | - |
| 14 Feb 2024 | 53.55 | 54.15 | 53.55 | 54.15 | 53.94 | 48 |
| 13 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.74 | - |
| 12 Feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.94 | - |
| 09 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.84 | 60 |
| 08 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.09 | - |
| 07 Feb 2024 | 53.50 | 53.85 | 53.50 | 53.85 | 53.64 | 50 |
| 06 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | - |
| 05 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| 02 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.59 | - |
| 01 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.99 | - |
| 31 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.99 | - |
| 30 Jan 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.34 | - |
| 29 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.39 | - |
| 26 Jan 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.89 | - |
| 25 Jan 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.14 | - |
| 24 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.89 | - |
| 23 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - |
| 22 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.00 | - |
| 19 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| 18 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.50 | - |
| 17 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - |
| 16 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| 15 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.74 | - |
| 12 Jan 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.74 | 10 |
| 11 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.69 | - |
| 10 Jan 2024 | 52.60 | 52.60 | 52.55 | 52.55 | 52.34 | 100 |
| 09 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.94 | - |
| 08 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | - |
| 05 Jan 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.64 | - |
| 04 Jan 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.18 | - |
| 03 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.38 | - |
| 02 Jan 2024 | 54.45 | 55.55 | 54.45 | 55.55 | 55.33 | 4 |
| 29 Dec 2023 | 54.05 | 54.20 | 54.05 | 54.20 | 53.99 | - |
| 28 Dec 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 54.73 | - |
| 27 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.78 | 29 |
| 22 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 21 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 20 Dec 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 54.53 | - |
| 19 Dec 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 53.89 | - |
| 18 Dec 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.49 | - |
| 15 Dec 2023 | 53.75 | 54.30 | 53.75 | 54.30 | 54.08 | 25 |
| 14 Dec 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.49 | - |
| 13 Dec 2023 | 51.20 | 52.65 | 51.20 | 52.65 | 52.44 | 40 |
| 12 Dec 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| *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.