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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.24	43.06	43.06	44.25	42.97	11,304
February 19, 2026	41.27	43.44	43.44	44	41.2	16,715
February 18, 2026	38.89	39.67	39.67	39.67	38.85	4,756
February 17, 2026	39.15	38.51	38.51	39.67	38.24	3,228
February 16, 2026	38.91	39.39	39.39	39.6	38.78	2,608
February 13, 2026	38.23	39.08	39.08	39.22	38.05	2,085
February 12, 2026	39.87	38.85	38.85	39.87	38.85	1,899
February 11, 2026	39.06	39.98	39.98	40	39.06	8,748
February 10, 2026	39.16	38.82	38.82	39.35	38.72	3,615
February 09, 2026	38.88	39.06	39.06	39.12	38.87	1,388
February 06, 2026	37.96	38.98	38.98	39.18	37.96	7,078
February 05, 2026	39.28	38.06	38.06	39.53	38.06	7,130
February 04, 2026	38.1	39.12	39.12	39.16	37.97	6,476
February 03, 2026	37.08	37.55	37.55	37.63	36.51	7,110
February 02, 2026	36.97	37.57	37.57	37.68	36.9	7,042
January 30, 2026	37.75	38.19	38.19	38.23	37.49	6,365
January 29, 2026	37.92	38.53	38.53	39.17	37.74	16,402
January 28, 2026	37.42	37.63	37.63	37.7	37.2	5,969
January 27, 2026	37.01	36.82	36.82	37.05	36.77	8,607
January 26, 2026	37.62	36.82	36.82	37.9	36.76	14,873
January 23, 2026	36.9	37.53	37.53	37.85	36.7	14,324
January 22, 2026	37.51	36.28	36.28	37.51	36.14	5,355
January 21, 2026	36.37	37.2	37.2	37.28	36.24	11,670
January 20, 2026	36.38	36.44	36.44	36.5	36.1	9,618
January 19, 2026	36.96	36.9	36.9	37.46	36.63	22,776
January 16, 2026	37.42	36.95	36.95	37.5	36.85	7,131
January 15, 2026	37.94	37.81	37.81	37.94	37.28	11,960
January 14, 2026	37.19	38.37	38.37	38.39	36.96	9,477
January 13, 2026	36.65	37.27	37.42	37.75	36.6	6,882
January 12, 2026	36.77	36.55	36.55	36.83	36.31	11,438
January 09, 2026	37.03	36.71	36.71	37.6	36.71	9,139
January 08, 2026	35.01	35.8	35.8	35.84	35.01	4,372
January 07, 2026	35.73	35.27	35.27	35.87	34.98	4,780
January 06, 2026	35.1	35.4	35.4	36	35.1	5,517
January 05, 2026	37.1	34.72	34.72	37.14	34.57	21,660
January 02, 2026	35.2	35.66	35.66	35.7	35.07	5,455
December 30, 2025	34.22	34.48	34.48	34.51	34.22	2,172
December 29, 2025	34	34.28	34.28	34.32	33.83	15,711
December 23, 2025	34.19	33.84	33.84	34.32	33.82	4,842
December 22, 2025	34.09	34.17	34.17	34.32	33.78	6,153
December 19, 2025	33.99	34.03	34.03	34.22	33.95	1,466
December 18, 2025	35.2	33.9	33.9	35.2	33.9	1,811
December 17, 2025	33.53	34.4	34.4	34.4	33.09	9,250
December 16, 2025	33.96	33.26	33.26	34	32.98	6,017
December 15, 2025	35.07	33.99	33.99	35.14	33.99	2,113
December 12, 2025	35.05	34.99	34.99	35.28	34.95	8,061
December 11, 2025	35.35	35	35	35.52	34.9	2,383
December 10, 2025	35.67	35.49	35.49	35.72	35.41	5,574
December 09, 2025	35.6	35.74	35.74	35.74	35.16	2,842
December 08, 2025	37.13	35.95	35.95	37.13	35.71	7,513
December 05, 2025	36.54	36.91	36.91	37.09	36.53	1,585
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

Occidental Petroleum Corporation (OPC.DE) XETRA