Occidental Petroleum Corporation - OPC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.63	36.58	36.58	36.63	36.28	3,854
December 03, 2025	35.53	36.7	36.7	36.7	35.53	5,578
December 02, 2025	36.43	36.23	36.23	36.51	35.7	2,921
December 01, 2025	36.36	36.54	36.54	36.71	36.28	2,105
November 28, 2025	35.83	36.39	36.39	36.42	35.77	1,616
November 27, 2025	35.76	35.74	35.74	35.88	35.71	901
November 26, 2025	35.76	36.06	36.06	36.17	35.74	2,295
November 25, 2025	35.89	35.73	35.73	35.89	35.45	6,498
November 24, 2025	36.08	35.8	35.8	36.08	35.34	4,211
November 21, 2025	35.5	35.8	35.8	35.82	35.23	21,970
November 20, 2025	36.13	36.51	36.51	36.83	36.05	2,861
November 19, 2025	36.53	35.92	35.92	36.64	35.45	7,801
November 18, 2025	35.67	35.98	35.98	35.98	35.67	2,120
November 17, 2025	36.86	36.69	36.69	36.99	36.45	2,618
November 14, 2025	36.28	36.91	36.91	36.91	36.1	5,536
November 13, 2025	36.17	36.26	36.26	36.43	35.92	6,430
November 12, 2025	36.15	36.13	36.13	36.35	35.88	8,692
November 11, 2025	35.98	37.04	37.04	37.41	35.98	9,322
November 10, 2025	35.91	35.56	35.56	36.1	35.4	4,245
November 07, 2025	35.03	35.16	35.16	35.51	34.87	2,714
November 06, 2025	34.77	35.07	35.07	35.26	34.55	3,291
November 05, 2025	34.87	35.1	35.1	35.17	34.81	3,551
November 04, 2025	35.18	34.97	34.97	35.18	34.66	3,069
November 03, 2025	35.89	35.47	35.47	36.02	35.14	3,118
October 31, 2025	35.15	35.68	35.68	35.72	35.08	2,441
October 30, 2025	35	35.4	35.4	35.42	34.7	5,320
October 29, 2025	35.21	35.17	35.17	35.29	35	3,923
October 28, 2025	36.2	35.35	35.35	36.2	35.28	13,437
October 27, 2025	36.99	36.5	36.5	37.01	36.41	3,895
October 24, 2025	37.01	36.88	36.88	37.28	36.67	9,422
October 23, 2025	36.49	36.99	36.99	37.35	36.32	11,563
October 22, 2025	35.48	35.74	35.74	35.76	35.48	860
October 21, 2025	35.31	35.28	35.28	35.57	35	5,336
October 20, 2025	35.14	35.22	35.22	35.42	35.09	6,632
October 17, 2025	34.88	34.94	34.94	35.23	34.49	7,118
October 16, 2025	36.13	35.69	35.69	36.16	35.69	15,885
October 15, 2025	36.52	36.22	36.22	36.64	36.22	3,620
October 14, 2025	36.44	36.42	36.42	36.44	35.83	6,763
October 13, 2025	36.89	36.64	36.64	37.1	36.49	22,053
October 10, 2025	38.65	36.96	36.96	38.7	36.96	5,485
October 09, 2025	38.83	38.87	38.87	39.45	38.74	3,864
October 08, 2025	39.01	39.06	39.06	39.22	38.7	4,408
October 07, 2025	38.99	38.77	38.77	39.02	38.48	1,137
October 06, 2025	38.63	39.02	39.02	39.02	38.2	15,178
October 03, 2025	38.16	38.18	38.18	38.49	38	20,710
October 02, 2025	40.83	38.27	38.27	41.77	38.12	34,216
October 01, 2025	40.74	40.63	40.63	40.94	40.2	24,752
September 30, 2025	40.8	39.72	39.72	40.83	39.58	20,137
September 29, 2025	40.97	41.3	41.3	41.53	40.57	15,315
September 26, 2025	40.34	41.21	41.21	41.25	40.18	1,142
September 25, 2025	40.03	40.4	40.4	40.4	39.84	2,276
September 24, 2025	39.34	40.36	40.36	40.36	39.34	8,797
September 23, 2025	38.86	39.77	39.77	39.89	38.69	8,442
September 22, 2025	39.42	38.98	38.98	39.44	38.9	5,434
September 19, 2025	40.03	39.35	39.35	40.3	39.33	4,352
September 18, 2025	39.93	40.04	40.04	40.29	39.81	6,743
September 17, 2025	40.1	39.95	39.95	40.21	39.95	4,128
September 16, 2025	38.59	39.84	39.84	39.84	38.56	525
September 15, 2025	39.17	38.68	38.68	39.17	38.62	1,849
September 12, 2025	38.95	39.41	39.41	39.71	38.95	2,735

Occidental Petroleum Corporation (OPC.DE) XETRA