Occidental Petroleum Corp (OPC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:22PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 63.09 | 63.09 | 62.77 | 62.77 | 62.77 | 10 |
| 23 Apr 2024 | 62.80 | 62.95 | 62.43 | 62.88 | 62.88 | - |
| 22 Apr 2024 | 62.38 | 63.35 | 61.81 | 63.35 | 63.35 | - |
| 19 Apr 2024 | 62.68 | 63.08 | 61.87 | 62.64 | 62.64 | - |
| 18 Apr 2024 | 61.75 | 62.17 | 61.24 | 61.87 | 61.87 | - |
| 17 Apr 2024 | 62.70 | 62.86 | 61.75 | 62.05 | 62.05 | - |
| 16 Apr 2024 | 64.66 | 64.66 | 61.88 | 62.85 | 62.85 | 10 |
| 15 Apr 2024 | 65.05 | 65.05 | 64.38 | 64.38 | 64.38 | - |
| 12 Apr 2024 | 64.66 | 66.80 | 64.66 | 65.09 | 65.09 | - |
| 11 Apr 2024 | 64.24 | 64.71 | 63.80 | 64.29 | 64.29 | - |
| 10 Apr 2024 | 63.28 | 64.25 | 62.97 | 64.12 | 64.12 | 100 |
| 09 Apr 2024 | 63.51 | 63.51 | 62.76 | 62.92 | 62.92 | - |
| 08 Apr 2024 | 63.67 | 63.76 | 62.91 | 63.39 | 63.39 | - |
| 05 Apr 2024 | 62.80 | 63.71 | 62.57 | 63.63 | 63.63 | - |
| 04 Apr 2024 | 62.51 | 62.51 | 61.99 | 62.46 | 62.46 | - |
| 03 Apr 2024 | 62.70 | 62.75 | 62.12 | 62.35 | 62.35 | - |
| 02 Apr 2024 | 61.68 | 62.50 | 61.68 | 62.20 | 62.20 | - |
| 28 Mar 2024 | 59.30 | 60.25 | 59.30 | 60.25 | 60.25 | - |
| 27 Mar 2024 | 58.35 | 59.10 | 58.15 | 59.05 | 59.05 | - |
| 26 Mar 2024 | 59.40 | 59.70 | 58.65 | 58.65 | 58.65 | - |
| 25 Mar 2024 | 59.00 | 59.85 | 59.00 | 59.55 | 59.55 | - |
| 22 Mar 2024 | 58.95 | 59.20 | 58.85 | 59.00 | 59.00 | - |
| 21 Mar 2024 | 58.45 | 58.90 | 58.20 | 58.90 | 58.90 | - |
| 20 Mar 2024 | 58.75 | 58.90 | 58.55 | 58.55 | 58.55 | - |
| 19 Mar 2024 | 57.95 | 58.80 | 57.95 | 58.75 | 58.75 | - |
| 18 Mar 2024 | 57.60 | 58.30 | 57.40 | 58.30 | 58.30 | - |
| 15 Mar 2024 | 57.55 | 57.70 | 57.15 | 57.35 | 57.35 | - |
| 14 Mar 2024 | 56.75 | 57.55 | 56.75 | 57.30 | 57.30 | - |
| 13 Mar 2024 | 56.05 | 56.90 | 55.95 | 56.65 | 56.65 | - |
| 12 Mar 2024 | 56.35 | 56.45 | 55.85 | 56.15 | 56.15 | - |
| 11 Mar 2024 | 55.30 | 56.25 | 55.30 | 56.25 | 56.25 | - |
| 08 Mar 2024 | 55.80 | 56.00 | 55.50 | 55.55 | 55.55 | - |
| 07 Mar 2024 | 55.85 | 56.00 | 55.55 | 55.65 | 55.65 | - |
| 07 Mar 2024 | 0.22 Dividend | |||||
| 06 Mar 2024 | 55.75 | 56.35 | 55.45 | 56.10 | 55.88 | - |
| 05 Mar 2024 | 55.80 | 56.20 | 55.75 | 55.80 | 55.58 | - |
| 04 Mar 2024 | 56.55 | 56.70 | 55.80 | 55.80 | 55.58 | - |
| 01 Mar 2024 | 56.05 | 56.80 | 55.90 | 56.60 | 56.38 | - |
| 29 Feb 2024 | 55.60 | 56.15 | 55.50 | 56.10 | 55.88 | - |
| 28 Feb 2024 | 55.85 | 56.05 | 55.60 | 55.60 | 55.38 | - |
| 27 Feb 2024 | 55.75 | 55.95 | 55.60 | 55.90 | 55.68 | - |
| 26 Feb 2024 | 55.30 | 55.85 | 55.15 | 55.80 | 55.58 | - |
| 23 Feb 2024 | 55.75 | 55.75 | 54.95 | 55.50 | 55.28 | - |
| 22 Feb 2024 | 55.75 | 56.15 | 55.40 | 55.80 | 55.58 | 400 |
| 21 Feb 2024 | 55.25 | 55.85 | 54.95 | 55.85 | 55.63 | - |
| 20 Feb 2024 | 56.45 | 56.45 | 54.80 | 55.00 | 54.78 | - |
| 19 Feb 2024 | 56.15 | 56.30 | 55.70 | 56.30 | 56.08 | - |
| 16 Feb 2024 | 55.70 | 56.35 | 55.40 | 56.15 | 55.93 | - |
| 15 Feb 2024 | 53.95 | 55.70 | 53.30 | 55.70 | 55.48 | - |
| 14 Feb 2024 | 53.75 | 54.15 | 53.20 | 53.45 | 53.24 | - |
| 13 Feb 2024 | 54.15 | 54.20 | 53.25 | 53.70 | 53.49 | - |
| 12 Feb 2024 | 53.30 | 54.20 | 53.25 | 53.85 | 53.64 | - |
| 09 Feb 2024 | 53.85 | 54.10 | 53.10 | 53.10 | 52.89 | - |
| 08 Feb 2024 | 53.55 | 53.90 | 53.25 | 53.90 | 53.69 | - |
| 07 Feb 2024 | 53.70 | 53.75 | 53.35 | 53.40 | 53.19 | - |
| 06 Feb 2024 | 53.00 | 54.05 | 53.00 | 53.55 | 53.34 | - |
| 05 Feb 2024 | 53.00 | 53.20 | 52.50 | 53.05 | 52.84 | - |
| 02 Feb 2024 | 53.00 | 53.15 | 52.55 | 52.85 | 52.64 | - |
| 01 Feb 2024 | 53.45 | 53.80 | 52.55 | 52.65 | 52.44 | - |
| 31 Jan 2024 | 54.75 | 54.75 | 53.35 | 53.35 | 53.14 | 4 |
| 30 Jan 2024 | 53.80 | 54.35 | 53.25 | 54.35 | 54.14 | - |
| 29 Jan 2024 | 53.60 | 54.10 | 53.40 | 53.60 | 53.39 | - |
| 26 Jan 2024 | 53.35 | 53.75 | 53.05 | 53.75 | 53.54 | - |
| 25 Jan 2024 | 52.40 | 53.50 | 52.40 | 53.50 | 53.29 | 1 |
| 24 Jan 2024 | 52.30 | 52.65 | 52.15 | 52.65 | 52.44 | - |
| 23 Jan 2024 | 52.20 | 52.45 | 51.95 | 52.25 | 52.05 | - |
| 22 Jan 2024 | 51.45 | 52.15 | 51.35 | 52.10 | 51.90 | - |
| 19 Jan 2024 | 52.00 | 52.05 | 51.35 | 51.65 | 51.45 | - |
| 18 Jan 2024 | 51.85 | 52.05 | 51.30 | 52.05 | 51.85 | - |
| 17 Jan 2024 | 52.20 | 52.20 | 51.60 | 51.60 | 51.40 | - |
| 16 Jan 2024 | 53.00 | 53.35 | 52.10 | 52.10 | 51.90 | - |
| 15 Jan 2024 | 52.95 | 53.25 | 52.80 | 52.85 | 52.64 | - |
| 12 Jan 2024 | 52.80 | 53.35 | 52.50 | 52.95 | 52.74 | - |
| 11 Jan 2024 | 52.15 | 52.70 | 52.00 | 52.00 | 51.80 | - |
| 10 Jan 2024 | 52.80 | 52.80 | 51.70 | 51.80 | 51.60 | 20 |
| 09 Jan 2024 | 53.30 | 53.65 | 52.55 | 52.55 | 52.34 | - |
| 08 Jan 2024 | 53.65 | 53.70 | 52.40 | 53.10 | 52.89 | - |
| 05 Jan 2024 | 54.15 | 54.35 | 53.70 | 53.80 | 53.59 | - |
| 04 Jan 2024 | 55.60 | 55.70 | 53.90 | 53.90 | 53.69 | - |
| 03 Jan 2024 | 54.80 | 55.55 | 54.40 | 55.55 | 55.33 | 100 |
| 02 Jan 2024 | 54.30 | 55.55 | 54.30 | 54.80 | 54.59 | 50 |
| 29 Dec 2023 | 54.20 | 54.45 | 54.20 | 54.30 | 54.09 | - |
| 28 Dec 2023 | 55.05 | 55.15 | 54.20 | 54.20 | 53.99 | - |
| 27 Dec 2023 | 55.75 | 55.85 | 54.90 | 54.90 | 54.68 | - |
| 22 Dec 2023 | 55.15 | 55.90 | 55.15 | 55.15 | 54.93 | - |
| 21 Dec 2023 | 55.20 | 55.60 | 54.70 | 54.90 | 54.68 | - |
| 20 Dec 2023 | 55.00 | 55.55 | 55.00 | 55.05 | 54.83 | 304 |
| 19 Dec 2023 | 54.15 | 54.80 | 53.85 | 54.80 | 54.59 | 20 |
| 18 Dec 2023 | 53.95 | 54.60 | 53.70 | 54.05 | 53.84 | - |
| 15 Dec 2023 | 54.05 | 54.20 | 53.25 | 53.60 | 53.39 | - |
| 14 Dec 2023 | 53.95 | 54.05 | 53.25 | 53.50 | 53.29 | - |
| 13 Dec 2023 | 51.45 | 52.50 | 51.35 | 52.50 | 52.29 | - |
| 12 Dec 2023 | 53.00 | 53.05 | 51.15 | 51.40 | 51.20 | 300 |
| 11 Dec 2023 | 53.30 | 53.30 | 51.95 | 52.90 | 52.69 | 40 |
| 08 Dec 2023 | 52.45 | 52.85 | 52.40 | 52.40 | 52.19 | - |
| 07 Dec 2023 | 52.40 | 52.80 | 51.65 | 52.10 | 51.90 | 105 |
| 07 Dec 2023 | 0.18 Dividend | |||||
| 06 Dec 2023 | 53.20 | 53.60 | 52.30 | 52.45 | 52.07 | - |
| 05 Dec 2023 | 53.35 | 53.60 | 53.10 | 53.10 | 52.71 | 35 |
| 04 Dec 2023 | 54.00 | 54.20 | 53.40 | 53.40 | 53.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.