Occidental Petroleum Corp (OPC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:12PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 58.61 | 59.05 | 58.45 | 58.45 | 58.45 | 80 |
| 10 May 2024 | 59.60 | 59.78 | 58.90 | 58.90 | 58.90 | 310 |
| 09 May 2024 | 59.03 | 59.63 | 59.03 | 59.55 | 59.55 | 225 |
| 08 May 2024 | 59.18 | 60.05 | 59.18 | 59.22 | 59.22 | 312 |
| 07 May 2024 | 60.31 | 60.61 | 60.31 | 60.39 | 60.39 | 282 |
| 06 May 2024 | 60.01 | 60.53 | 60.01 | 60.53 | 60.53 | 115 |
| 03 May 2024 | 60.21 | 60.31 | 59.45 | 59.88 | 59.88 | 1,961 |
| 02 May 2024 | 60.25 | 60.52 | 59.50 | 60.52 | 60.52 | 445 |
| 30 Apr 2024 | 63.21 | 63.57 | 61.68 | 61.68 | 61.68 | 122 |
| 29 Apr 2024 | 62.68 | 63.64 | 62.68 | 63.49 | 63.49 | - |
| 26 Apr 2024 | 62.98 | 63.46 | 62.91 | 63.46 | 63.46 | 188 |
| 25 Apr 2024 | 62.50 | 63.32 | 62.42 | 63.32 | 63.32 | 215 |
| 24 Apr 2024 | 62.81 | 62.92 | 62.81 | 62.82 | 62.82 | 7 |
| 23 Apr 2024 | 62.71 | 62.86 | 62.50 | 62.84 | 62.84 | 75 |
| 22 Apr 2024 | 62.07 | 62.53 | 61.74 | 62.53 | 62.53 | 1,837 |
| 19 Apr 2024 | 62.51 | 63.10 | 62.02 | 62.53 | 62.53 | 601 |
| 18 Apr 2024 | 61.51 | 62.02 | 61.51 | 62.02 | 62.02 | 200 |
| 17 Apr 2024 | 62.54 | 62.89 | 61.81 | 61.81 | 61.81 | 50 |
| 16 Apr 2024 | 64.27 | 64.27 | 62.00 | 62.86 | 62.86 | 438 |
| 15 Apr 2024 | 65.03 | 65.59 | 64.38 | 64.38 | 64.38 | 146 |
| 12 Apr 2024 | 64.48 | 66.60 | 64.48 | 65.55 | 65.55 | 205 |
| 11 Apr 2024 | 63.99 | 64.61 | 63.99 | 64.22 | 64.22 | - |
| 10 Apr 2024 | 63.01 | 64.31 | 63.01 | 64.06 | 64.06 | 52 |
| 09 Apr 2024 | 63.21 | 63.21 | 62.92 | 62.98 | 62.98 | 182 |
| 08 Apr 2024 | 63.81 | 63.84 | 63.53 | 63.53 | 63.53 | 130 |
| 05 Apr 2024 | 62.61 | 63.98 | 62.51 | 63.98 | 63.98 | 3,104 |
| 04 Apr 2024 | 62.22 | 62.47 | 61.99 | 62.47 | 62.47 | 47 |
| 03 Apr 2024 | 62.41 | 62.73 | 62.31 | 62.65 | 62.65 | 831 |
| 02 Apr 2024 | 61.46 | 63.30 | 61.46 | 62.08 | 62.08 | 3,226 |
| 28 Mar 2024 | 58.95 | 60.20 | 58.95 | 60.20 | 60.20 | 2,260 |
| 27 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 26 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 25 Mar 2024 | 58.95 | 59.55 | 58.95 | 59.55 | 59.55 | 200 |
| 22 Mar 2024 | 58.75 | 59.05 | 58.75 | 59.00 | 59.00 | 1,121 |
| 21 Mar 2024 | 58.25 | 58.70 | 58.25 | 58.70 | 58.70 | 200 |
| 20 Mar 2024 | 58.60 | 58.85 | 58.60 | 58.80 | 58.80 | - |
| 19 Mar 2024 | 57.75 | 58.90 | 57.75 | 58.90 | 58.90 | 275 |
| 18 Mar 2024 | 57.40 | 58.10 | 57.40 | 58.10 | 58.10 | 565 |
| 15 Mar 2024 | 57.40 | 57.60 | 57.10 | 57.10 | 57.10 | 230 |
| 14 Mar 2024 | 56.65 | 57.30 | 56.65 | 57.25 | 57.25 | 125 |
| 13 Mar 2024 | 55.85 | 56.35 | 55.85 | 56.35 | 56.35 | - |
| 12 Mar 2024 | 56.25 | 56.35 | 56.05 | 56.05 | 56.05 | 138 |
| 11 Mar 2024 | 55.15 | 55.60 | 55.15 | 55.40 | 55.40 | 12 |
| 08 Mar 2024 | 55.65 | 55.85 | 55.55 | 55.60 | 55.60 | 25 |
| 07 Mar 2024 | 55.65 | 55.85 | 55.55 | 55.60 | 55.60 | 25 |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 55.60 | 56.35 | 55.35 | 56.25 | 56.03 | - |
| 05 Mar 2024 | 55.75 | 56.25 | 55.65 | 56.20 | 55.98 | 54 |
| 04 Mar 2024 | 56.35 | 56.55 | 55.60 | 55.85 | 55.63 | 78 |
| 01 Mar 2024 | 55.85 | 57.00 | 55.85 | 57.00 | 56.78 | 545 |
| 29 Feb 2024 | 55.50 | 55.75 | 55.50 | 55.70 | 55.48 | 180 |
| 28 Feb 2024 | 55.55 | 56.40 | 55.55 | 55.70 | 55.48 | 221 |
| 27 Feb 2024 | 55.55 | 55.75 | 55.55 | 55.75 | 55.53 | 230 |
| 26 Feb 2024 | 55.45 | 55.45 | 55.05 | 55.05 | 54.83 | 59 |
| 23 Feb 2024 | 55.95 | 55.95 | 55.35 | 55.50 | 55.28 | 654 |
| 22 Feb 2024 | 55.45 | 56.10 | 55.45 | 56.10 | 55.88 | 500 |
| 21 Feb 2024 | 55.15 | 55.50 | 55.00 | 55.50 | 55.28 | 297 |
| 20 Feb 2024 | 56.35 | 56.35 | 54.50 | 54.90 | 54.69 | 688 |
| 19 Feb 2024 | 55.90 | 55.90 | 55.65 | 55.80 | 55.58 | 878 |
| 16 Feb 2024 | 55.55 | 55.55 | 55.35 | 55.35 | 55.13 | 49 |
| 15 Feb 2024 | 53.10 | 55.00 | 53.10 | 55.00 | 54.78 | 290 |
| 14 Feb 2024 | 53.55 | 54.15 | 53.55 | 54.15 | 53.94 | 220 |
| 13 Feb 2024 | 54.00 | 54.15 | 53.85 | 53.85 | 53.64 | 122 |
| 12 Feb 2024 | 53.15 | 53.45 | 53.15 | 53.35 | 53.14 | 810 |
| 09 Feb 2024 | 53.65 | 54.05 | 53.25 | 53.25 | 53.04 | 377 |
| 08 Feb 2024 | 53.35 | 53.90 | 53.35 | 53.60 | 53.39 | 1,929 |
| 07 Feb 2024 | 53.55 | 53.60 | 53.00 | 53.35 | 53.14 | 210 |
| 06 Feb 2024 | 52.85 | 53.45 | 52.85 | 53.45 | 53.24 | - |
| 05 Feb 2024 | 52.80 | 52.95 | 52.80 | 52.95 | 52.74 | - |
| 02 Feb 2024 | 52.85 | 52.95 | 52.50 | 52.95 | 52.74 | 1,030 |
| 01 Feb 2024 | 53.25 | 53.60 | 53.25 | 53.60 | 53.39 | - |
| 31 Jan 2024 | 54.25 | 54.55 | 53.60 | 53.60 | 53.39 | 40 |
| 30 Jan 2024 | 53.60 | 53.65 | 53.25 | 53.60 | 53.39 | 199 |
| 29 Jan 2024 | 53.65 | 54.05 | 53.50 | 53.50 | 53.29 | 40 |
| 26 Jan 2024 | 53.15 | 53.65 | 53.15 | 53.60 | 53.39 | - |
| 25 Jan 2024 | 52.40 | 52.90 | 52.40 | 52.90 | 52.69 | 100 |
| 24 Jan 2024 | 52.15 | 52.45 | 52.15 | 52.45 | 52.24 | - |
| 23 Jan 2024 | 52.05 | 52.60 | 51.85 | 52.25 | 52.05 | 110 |
| 22 Jan 2024 | 51.25 | 51.95 | 51.25 | 51.75 | 51.55 | 100 |
| 19 Jan 2024 | 51.85 | 52.05 | 51.45 | 51.45 | 51.25 | 362 |
| 18 Jan 2024 | 51.75 | 52.00 | 51.40 | 51.95 | 51.75 | 1,016 |
| 17 Jan 2024 | 52.05 | 52.05 | 51.40 | 51.65 | 51.45 | 520 |
| 16 Jan 2024 | 52.85 | 53.35 | 52.40 | 52.50 | 52.29 | 630 |
| 15 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.84 | 230 |
| 12 Jan 2024 | 52.75 | 53.25 | 52.25 | 52.25 | 52.05 | 2,880 |
| 11 Jan 2024 | 51.95 | 52.55 | 51.95 | 52.05 | 51.85 | 335 |
| 10 Jan 2024 | 52.65 | 52.65 | 51.80 | 51.80 | 51.60 | 237 |
| 09 Jan 2024 | 53.20 | 53.65 | 52.60 | 52.65 | 52.44 | 1,619 |
| 08 Jan 2024 | 53.55 | 53.55 | 52.40 | 52.95 | 52.74 | 910 |
| 05 Jan 2024 | 53.90 | 54.05 | 53.85 | 53.85 | 53.64 | 400 |
| 04 Jan 2024 | 55.45 | 55.50 | 54.35 | 54.35 | 54.14 | 100 |
| 03 Jan 2024 | 54.65 | 55.60 | 54.55 | 55.60 | 55.38 | 1,365 |
| 02 Jan 2024 | 54.30 | 55.45 | 54.30 | 55.45 | 55.23 | 601 |
| 29 Dec 2023 | 54.10 | 54.35 | 54.10 | 54.20 | 53.99 | 1,029 |
| 28 Dec 2023 | 54.95 | 54.95 | 54.50 | 54.50 | 54.29 | 3,672 |
| 27 Dec 2023 | 55.55 | 55.95 | 54.75 | 54.90 | 54.69 | 80 |
| 22 Dec 2023 | 55.10 | 55.75 | 55.10 | 55.75 | 55.53 | 410 |
| 21 Dec 2023 | 55.05 | 55.55 | 54.80 | 54.90 | 54.69 | 343 |
| 20 Dec 2023 | 55.05 | 55.40 | 55.00 | 55.00 | 54.78 | 500 |
| 19 Dec 2023 | 54.05 | 54.35 | 54.00 | 54.15 | 53.94 | 2,290 |
| *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.