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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2025	36.99	36.9	36.9	36.99	36.69	4,722
May 23, 2025	36.39	36.16	36.16	36.44	35.73	6,331
May 22, 2025	36.66	35.92	35.92	36.66	35.64	5,184
May 21, 2025	37.14	36.72	36.72	37.33	36.56	41,992
May 20, 2025	37.59	37.42	37.42	37.73	37.34	2,681
May 19, 2025	38.41	37.6	37.6	38.41	37.24	5,567
May 16, 2025	38.69	38.4	38.4	39.12	38.28	3,644
May 15, 2025	38.58	38.23	38.23	38.8	37.96	10,427
May 14, 2025	39.69	39.31	39.31	39.77	38.96	6,673
May 13, 2025	39.45	39.37	39.37	39.78	39.24	8,222
May 12, 2025	39.54	39.59	39.59	40.32	38.7	10,960
May 09, 2025	37.13	37.24	37.24	37.53	36.8	4,062
May 08, 2025	34.9	36.52	36.52	36.56	34.85	8,906
May 07, 2025	34.92	34.5	34.5	35.01	34.23	2,494
May 06, 2025	34.9	34.99	34.99	34.99	34.42	23,125
May 05, 2025	35.35	34.7	34.7	35.62	34.28	9,954
May 02, 2025	36.01	35.35	35.35	36.21	35.09	9,171
April 30, 2025	35.33	34.9	34.9	35.4	34.49	4,204
April 29, 2025	35.46	35.34	35.34	35.54	35.05	7,160
April 28, 2025	35.62	35.52	35.52	35.82	35.39	3,135
April 25, 2025	35.8	35.37	35.37	35.94	35.11	11,797
April 24, 2025	35.22	35.42	35.42	35.52	35	8,762
April 23, 2025	35.66	34.94	34.94	36.13	34.93	25,771
April 22, 2025	34.42	34.76	34.76	34.76	34.17	8,473
April 17, 2025	34.24	35.31	35.31	35.31	34.01	3,677
April 16, 2025	32.8	34.4	34.4	34.43	32.69	4,941
April 15, 2025	33.66	33.69	33.69	34.11	33.26	5,182
April 14, 2025	33.48	33.37	33.37	34.24	33.21	8,241
April 11, 2025	32.75	31.72	31.72	32.99	31.5	25,035
April 10, 2025	36.59	32.79	32.79	36.59	32.74	14,418
April 09, 2025	32.45	32.55	32.55	32.8	31.5	10,056
April 08, 2025	36.01	35.03	35.03	36.46	34.8	13,437

Occidental Petroleum Corporation (OPC.DE) XETRA