Occidental Petroleum Corporation (OXYP34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:54PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 56.95 | 57.30 | 56.85 | 57.30 | 57.30 | 3,363 |
| 24 June 2024 | 55.21 | 56.93 | 54.99 | 56.93 | 56.93 | 7,540 |
| 21 June 2024 | 56.66 | 56.66 | 56.00 | 56.00 | 56.00 | 995 |
| 20 June 2024 | 55.82 | 57.24 | 55.70 | 56.83 | 56.83 | 18,803 |
| 19 June 2024 | 56.29 | 56.76 | 52.40 | 56.08 | 56.08 | 2,192 |
| 18 June 2024 | 53.36 | 55.57 | 53.36 | 55.40 | 55.40 | 4,613 |
| 17 June 2024 | 54.02 | 54.45 | 54.02 | 54.45 | 54.45 | 3,285 |
| 14 June 2024 | 53.63 | 53.63 | 53.13 | 53.36 | 53.36 | 3,130 |
| 13 June 2024 | 54.56 | 54.56 | 53.42 | 53.66 | 53.66 | 2,958 |
| 12 June 2024 | 54.28 | 54.80 | 53.95 | 54.76 | 54.76 | 182 |
| 11 June 2024 | 54.09 | 54.09 | 53.77 | 54.08 | 54.08 | 4,143 |
| 10 June 2024 | 53.72 | 53.98 | 53.64 | 53.98 | 53.98 | 1,672 |
| 07 June 2024 | 52.47 | 52.70 | 50.25 | 52.70 | 52.70 | 1,821 |
| 07 June 2024 | 0.132743 Dividend | |||||
| 06 June 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.51 | 5 |
| 05 June 2024 | 51.42 | 52.83 | 51.42 | 52.64 | 52.51 | 1,511 |
| 04 June 2024 | 51.63 | 52.77 | 51.63 | 52.47 | 52.34 | 2,405 |
| 03 June 2024 | 54.08 | 54.08 | 52.55 | 52.68 | 52.55 | 4,144 |
| 31 May 2024 | 54.04 | 54.50 | 54.04 | 54.50 | 54.36 | 2,822 |
| 29 May 2024 | 53.00 | 53.43 | 52.89 | 53.10 | 52.97 | 35 |
| 28 May 2024 | 53.36 | 53.73 | 53.22 | 53.22 | 53.09 | 187 |
| 27 May 2024 | 53.31 | 53.89 | 53.31 | 53.89 | 53.75 | 13 |
| 24 May 2024 | 53.48 | 53.48 | 53.31 | 53.31 | 53.18 | 55 |
| 23 May 2024 | 53.41 | 53.73 | 53.10 | 53.10 | 52.97 | 1,080 |
| 22 May 2024 | 54.14 | 54.14 | 53.50 | 53.88 | 53.74 | 61 |
| 21 May 2024 | 54.30 | 54.30 | 53.95 | 53.95 | 53.81 | 312 |
| 20 May 2024 | 54.02 | 54.02 | 53.72 | 53.72 | 53.58 | 5,629 |
| 17 May 2024 | 53.74 | 54.01 | 53.73 | 54.01 | 53.87 | 56 |
| 16 May 2024 | 54.27 | 54.27 | 53.61 | 53.74 | 53.60 | 741 |
| 15 May 2024 | 53.91 | 54.23 | 53.45 | 54.10 | 53.96 | 1,364 |
| 14 May 2024 | 54.08 | 54.12 | 53.63 | 53.63 | 53.49 | 1,881 |
| 13 May 2024 | 54.51 | 54.51 | 53.85 | 54.08 | 53.94 | 948 |
| 10 May 2024 | 55.01 | 55.10 | 54.55 | 54.55 | 54.41 | 1,120 |
| 09 May 2024 | 55.30 | 55.41 | 55.09 | 55.20 | 55.06 | 481 |
| 08 May 2024 | 54.80 | 54.85 | 53.85 | 54.00 | 53.86 | 5,813 |
| 07 May 2024 | 54.99 | 55.31 | 54.99 | 55.31 | 55.17 | 1,475 |
| 06 May 2024 | 55.09 | 55.53 | 54.78 | 54.99 | 54.85 | 4,269 |
| 03 May 2024 | 54.63 | 54.79 | 54.03 | 54.79 | 54.65 | 6,580 |
| 02 May 2024 | 56.14 | 56.14 | 54.62 | 54.76 | 54.62 | 9,537 |
| 30 Apr 2024 | 58.59 | 58.59 | 57.70 | 57.79 | 57.64 | 207 |
| 29 Apr 2024 | 57.79 | 58.39 | 57.79 | 58.39 | 58.24 | 1,438 |
| 26 Apr 2024 | 58.14 | 58.14 | 57.08 | 57.90 | 57.75 | 5,687 |
| 25 Apr 2024 | 58.26 | 59.99 | 57.86 | 59.99 | 59.84 | 13 |
| 24 Apr 2024 | 57.57 | 57.83 | 57.39 | 57.83 | 57.68 | 303 |
| 23 Apr 2024 | 57.65 | 57.65 | 57.50 | 57.50 | 57.36 | 983 |
| 22 Apr 2024 | 57.70 | 58.02 | 57.70 | 58.00 | 57.85 | 2,330 |
| 19 Apr 2024 | 58.72 | 58.86 | 57.70 | 57.70 | 57.55 | 660 |
| 18 Apr 2024 | 57.70 | 58.10 | 57.57 | 57.82 | 57.67 | 1,273 |
| 17 Apr 2024 | 58.73 | 58.73 | 57.42 | 57.75 | 57.60 | 1,259 |
| 16 Apr 2024 | 59.25 | 59.25 | 57.78 | 58.74 | 58.59 | 2,351 |
| 15 Apr 2024 | 59.10 | 59.91 | 58.86 | 58.86 | 58.71 | 8,158 |
| 12 Apr 2024 | 59.50 | 60.81 | 58.74 | 58.86 | 58.71 | 7,933 |
| 11 Apr 2024 | 58.26 | 58.80 | 57.84 | 58.70 | 58.55 | 910 |
| 10 Apr 2024 | 57.07 | 58.39 | 57.07 | 58.26 | 58.11 | 2,046 |
| 09 Apr 2024 | 57.33 | 57.71 | 56.88 | 57.07 | 56.93 | 5,882 |
| 08 Apr 2024 | 57.96 | 58.24 | 57.25 | 57.78 | 57.63 | 4,687 |
| 05 Apr 2024 | 56.76 | 58.84 | 56.76 | 58.73 | 58.58 | 13,457 |
| 04 Apr 2024 | 56.76 | 56.96 | 56.52 | 56.76 | 56.62 | 1,755 |
| 03 Apr 2024 | 56.56 | 57.21 | 56.56 | 56.88 | 56.74 | 3,474 |
| 02 Apr 2024 | 56.49 | 57.30 | 56.10 | 56.56 | 56.42 | 18,495 |
| 01 Apr 2024 | 54.25 | 56.10 | 54.25 | 56.10 | 55.96 | 5,650 |
| 28 Mar 2024 | 53.77 | 54.40 | 53.60 | 54.25 | 54.11 | 1,625 |
| 27 Mar 2024 | 52.90 | 53.25 | 52.80 | 53.10 | 52.97 | 885 |
| 26 Mar 2024 | 53.28 | 53.62 | 52.90 | 52.90 | 52.77 | 487 |
| 25 Mar 2024 | 53.10 | 53.79 | 53.10 | 53.36 | 53.23 | 603 |
| 22 Mar 2024 | 53.13 | 53.40 | 52.99 | 52.99 | 52.86 | 401 |
| 21 Mar 2024 | 53.35 | 53.35 | 52.96 | 53.04 | 52.91 | 53 |
| 20 Mar 2024 | 53.48 | 53.48 | 53.22 | 53.35 | 53.22 | 4,246 |
| 19 Mar 2024 | 53.10 | 53.57 | 53.10 | 53.31 | 53.18 | 719 |
| 18 Mar 2024 | 52.23 | 53.05 | 52.23 | 52.70 | 52.57 | 3,982 |
| 15 Mar 2024 | 52.14 | 52.40 | 51.92 | 51.92 | 51.79 | 1,106 |
| 14 Mar 2024 | 51.76 | 52.19 | 51.69 | 51.95 | 51.82 | 8,051 |
| 13 Mar 2024 | 51.26 | 51.76 | 51.18 | 51.76 | 51.63 | 2,095 |
| 12 Mar 2024 | 51.06 | 51.06 | 50.75 | 50.91 | 50.78 | 154 |
| 11 Mar 2024 | 50.66 | 50.70 | 50.07 | 50.70 | 50.57 | 1,227 |
| 08 Mar 2024 | 50.60 | 50.74 | 50.52 | 50.55 | 50.42 | 535 |
| 07 Mar 2024 | 50.00 | 50.37 | 49.87 | 49.90 | 49.77 | 1,243 |
| 07 Mar 2024 | 0.135081 Dividend | |||||
| 06 Mar 2024 | 50.20 | 50.72 | 50.20 | 50.72 | 50.46 | 225 |
| 05 Mar 2024 | 49.04 | 50.25 | 49.04 | 50.20 | 49.94 | 786 |
| 04 Mar 2024 | 50.75 | 50.81 | 49.98 | 50.05 | 49.79 | 335 |
| 01 Mar 2024 | 50.46 | 50.82 | 50.29 | 50.75 | 50.49 | 20,539 |
| 29 Feb 2024 | 50.30 | 50.30 | 49.74 | 49.74 | 49.48 | 14,856 |
| 28 Feb 2024 | 49.90 | 50.08 | 49.75 | 49.80 | 49.54 | 1,251 |
| 27 Feb 2024 | 50.06 | 50.06 | 50.00 | 50.01 | 49.75 | 6,001 |
| 26 Feb 2024 | 49.88 | 50.26 | 49.70 | 50.10 | 49.84 | 374 |
| 23 Feb 2024 | 49.78 | 50.02 | 49.67 | 50.02 | 49.76 | 1,059 |
| 22 Feb 2024 | 49.55 | 50.06 | 49.44 | 49.92 | 49.66 | 774 |
| 21 Feb 2024 | 48.90 | 49.50 | 48.83 | 49.50 | 49.24 | 1,907 |
| 20 Feb 2024 | 49.68 | 49.80 | 48.61 | 48.61 | 48.36 | 2,474 |
| 19 Feb 2024 | 51.10 | 51.10 | 49.72 | 49.72 | 49.46 | 1,086 |
| 16 Feb 2024 | 49.75 | 50.26 | 49.75 | 50.14 | 49.88 | 673 |
| 15 Feb 2024 | 47.40 | 49.72 | 47.40 | 49.70 | 49.44 | 77,843 |
| 14 Feb 2024 | 47.60 | 47.60 | 47.40 | 47.50 | 47.25 | 5,551 |
| 09 Feb 2024 | 48.22 | 48.36 | 47.48 | 47.49 | 47.24 | 1,297 |
| 08 Feb 2024 | 47.94 | 48.36 | 47.94 | 48.36 | 48.11 | 1,508 |
| 07 Feb 2024 | 48.59 | 48.59 | 47.22 | 47.60 | 47.35 | 502 |
| 06 Feb 2024 | 47.60 | 48.05 | 47.60 | 48.05 | 47.80 | 53,226 |
| 05 Feb 2024 | 48.61 | 48.61 | 47.10 | 47.45 | 47.20 | 175 |
| 02 Feb 2024 | 47.08 | 47.65 | 47.06 | 47.65 | 47.40 | 25 |
| *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.