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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	39.5	39.32	39.32	39.5	38.98	1,546
September 10, 2025	39.06	38.76	38.76	39.06	38.45	3,507
September 09, 2025	38.85	39.03	38.82	39.24	38.71	5,415
September 08, 2025	39.73	38.46	38.26	39.73	38.28	3,699
September 05, 2025	39.84	38.65	38.65	39.92	38.65	744
September 04, 2025	39.79	39.84	39.84	40.01	39.35	7,626
September 03, 2025	41.12	39.84	39.84	41.34	39.76	3,960
September 02, 2025	40.99	40.81	40.81	41.33	40.7	8,152
September 01, 2025	40.53	40.45	40.45	40.6	40.16	688
August 29, 2025	40.57	40.76	40.76	41.09	40.4	6,009
August 28, 2025	40.25	40.15	40.15	40.35	40.01	6,672
August 27, 2025	39.42	40.15	40.15	40.51	39.34	2,106
August 26, 2025	39.75	39.15	39.15	39.9	39.1	1,903
August 25, 2025	38.97	39.49	39.49	39.49	38.97	5,644
August 22, 2025	38.5	39.04	39.04	39.3	38.4	2,571
August 21, 2025	38.08	38.15	38.15	38.15	37.87	3,711
August 20, 2025	37.71	37.67	37.67	37.96	37.51	1,055
August 19, 2025	37.7	37.97	37.97	38.06	37.67	438
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

Occidental Petroleum Corporation (OPC.DE) XETRA