Occidental Petroleum Corporation (0KAK.L) LSE

46.18

+0.62(+1.36%)

Updated at September 08 07:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202546.5745.5645.5646.745.2420,896
September 04, 202546.146.6946.6946.845.8218,548
September 03, 202547.9146.3746.3747.9946.0627,669
September 02, 202547.9247.8547.8548.1147.1725,283
August 29, 202547.4847.7247.7248.0247.0625,241
August 28, 202546.7347.247.247.2146.6120,469
August 27, 202546.0746.946.947.1145.7545,814
August 26, 202546.3645.7745.7746.445.5618,511
August 22, 202544.5745.7845.7845.9844.4664,461
August 21, 202544.2744.7144.7144.7143.8220,149
August 20, 202543.8644.344.344.3443.6416,512
August 19, 202544.0843.8943.8944.6543.8620,969
August 18, 202544.4444.3144.3144.643.6822,999
August 15, 202544.5744.9144.9145.0544.3113,502
August 14, 202544.6644.5344.5344.7943.9929,110
August 13, 202544.1744.3544.3544.6443.9513,620
August 12, 202543.944.4844.4844.7343.6116,412
August 11, 202544.2843.7443.7444.5743.639,988
August 08, 202543.6644.1744.1744.7143.519,324
August 07, 202542.9543.9743.9745.1142.8648,624
August 06, 202543.1542.9742.9743.7642.9628,284
August 05, 202542.9442.5642.5643.0842.4520,302
August 04, 202543.542.6942.6943.7142.6912,000
August 01, 202544.0343.2143.2144.0342.616,119
July 31, 202544.344.1144.1144.7943.8117,770
July 30, 202545.5244.9944.9945.644.6646,858
July 29, 202545.2145.1645.1645.5244.6815,644
July 28, 202544.9445.2545.2545.5944.8617,547
July 25, 202544.6244.9344.9344.9544.3117,833
July 24, 202544.2844.2944.2944.8644.124,402
July 23, 202543.6244.3244.3244.4443.516,426
July 22, 202542.9143.6843.6843.7942.9120,857
July 21, 202543.6943.2543.2543.8843.120,540
July 18, 202543.7544.4544.4544.5243.2715,540
July 17, 202542.6943.4643.4643.5842.3718,546
July 16, 202542.9742.2642.2643.0642.0723,955
July 15, 202544.9843.3843.3845.1143.3854,990
July 14, 202546.1845.1545.1546.4544.5988,023
July 11, 202545.7446.346.346.345.6323,101
July 10, 202545.5445.8345.8345.9344.7676,601
July 09, 202545.6645.4945.4945.8245.2617,791
July 08, 202543.2945.6645.6645.7243.2931,332
July 07, 202543.6943.5443.5444.1442.9741,550
July 03, 202543.8643.7843.7844.0443.7128,475
July 02, 202542.8643.6143.6143.6142.7822,555
July 01, 202541.9243.0743.0743.241.6925,865
June 30, 202542.6542.0842.0842.7141.9828,646
June 27, 202543.2542.7442.7443.3942.4644,654
June 26, 202542.5543.0543.0543.2242.3818,999
June 25, 202542.5542.542.542.8342.1433,082
June 24, 202543.542.642.643.5442.5101,731
June 23, 202547.0644.5844.5848.4844.5168,453
June 20, 202545.5645.5945.5945.8945.3623,361
June 18, 202546.245.4845.4846.8145.2874,021
June 17, 202545.9946.5746.5746.745.289,939
June 16, 202547.8745.5345.534844.86137,001
June 13, 202546.1846.0446.044845.59194,992
June 12, 202545.244.6644.6645.2844.0652,160
June 11, 202543.8244.3844.0844.6343.8219,443
June 10, 202543.5244.1744.1744.3943.3532,262