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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.59	37.99	37.99	38.07	37.5	1,728
August 15, 2025	38.31	38.28	38.28	38.4	38.11	2,594
August 14, 2025	38.27	38.1	38.1	38.27	37.92	654
August 13, 2025	37.84	37.87	37.87	37.95	37.58	1,887
August 12, 2025	37.72	38.11	38.11	38.22	37.59	1,042
August 11, 2025	37.74	37.83	37.83	38.3	37.7	5,002
August 08, 2025	37.41	37.75	37.75	37.87	37.37	1,933
August 07, 2025	36.89	37.75	37.75	38.6	36.67	4,328
August 06, 2025	37.26	37.52	37.52	37.6	37.2	904
August 05, 2025	37.19	37.1	37.1	37.44	36.73	3,073
August 04, 2025	38.06	37.25	37.25	38.06	37.1	1,612
August 01, 2025	38.49	37.18	37.18	38.49	36.9	3,008
July 31, 2025	38.65	38.55	38.55	39.2	38.49	1,438
July 30, 2025	39.33	38.93	38.93	39.51	38.92	4,506
July 29, 2025	39.25	38.77	38.77	39.5	38.77	2,946
July 28, 2025	38.4	39.19	39.19	39.19	38.24	1,432
July 25, 2025	38.01	38.17	38.17	38.17	37.88	302
July 24, 2025	37.56	37.91	37.91	38.06	37.5	4,152
July 23, 2025	37.42	37.62	37.62	37.63	37.2	3,717
July 22, 2025	36.71	37.1	37.1	37.12	36.69	1,443
July 21, 2025	37.6	37.05	37.05	37.65	37.05	2,573
July 18, 2025	37.58	37.39	37.39	38.05	37.39	1,600
July 17, 2025	36.74	37.33	37.33	37.45	36.74	8,319
July 16, 2025	36.97	35.94	35.94	36.97	35.94	30,669
July 15, 2025	38.42	37.77	37.77	38.65	37.67	2,608
July 14, 2025	39.44	38.42	38.42	39.73	38.27	1,770
July 11, 2025	38.98	39.49	39.49	39.49	38.85	1,921
July 10, 2025	38.73	39.12	39.12	39.2	38.29	2,926
July 09, 2025	38.81	38.82	38.82	39.21	38.66	1,593
July 08, 2025	36.8	38.68	38.68	39.01	36.77	6,042
July 07, 2025	37.03	36.96	36.96	37.26	36.9	1,516
July 04, 2025	37.01	37.33	37.33	37.33	36.88	772
July 03, 2025	37.1	37.3	37.3	37.52	37.1	1,790
July 02, 2025	36.42	36.78	36.78	36.95	36.4	1,781
July 01, 2025	35.69	36.23	36.23	36.23	35.4	5,007
June 30, 2025	36.46	36.01	36.01	36.48	35.9	3,134
June 27, 2025	37.01	36.39	36.39	37.1	36.39	2,250
June 26, 2025	36.47	36.66	36.66	36.66	36.21	5,459
June 25, 2025	36.8	36.52	36.52	36.85	36.45	5,600
June 24, 2025	37.03	37.06	37.06	37.44	36.67	20,560
June 23, 2025	40.33	39.28	39.28	41.15	39.28	20,495
June 20, 2025	40.01	39.53	39.53	40.01	39.36	9,158
June 19, 2025	39.9	40.35	40.35	40.67	39.5	9,638
June 18, 2025	40.06	39.46	39.46	40.65	39.46	7,392
June 17, 2025	39.32	39.83	39.83	40.17	39.26	10,694
June 16, 2025	41.2	38.89	38.89	41.2	38.89	31,785
June 13, 2025	40.7	39.9	39.9	41.28	39.69	38,277
June 12, 2025	38.9	38.48	38.48	38.91	38.04	3,528
June 11, 2025	38.37	38.33	38.33	38.95	38.23	3,988
June 10, 2025	37.74	38.87	38.87	38.87	37.74	4,524
June 09, 2025	37.49	37.95	37.74	38.04	37.3	3,656
June 06, 2025	36.7	37.49	37.49	37.55	36.63	1,233
June 05, 2025	36.71	36.83	36.83	37.1	36.38	3,639
June 04, 2025	37.51	36.76	36.76	37.81	36.76	8,205
June 03, 2025	36.45	37.82	37.82	37.82	36.04	3,999
June 02, 2025	36.29	36.21	36.21	36.49	35.96	9,489
May 30, 2025	36.51	36.04	36.04	36.63	36.04	3,954
May 29, 2025	37.1	36.19	36.19	37.21	36.19	2,676
May 28, 2025	36.73	36.63	36.63	36.85	36.63	2,045
May 27, 2025	36.58	36.53	36.53	37	36.15	2,788

Occidental Petroleum Corporation (OPC.DE) XETRA