Occidental Petroleum Corporation (ETR:OPC)
Germany · Delayed Price · Currency is EUR 40.15
+1.00 (2.54%)
Aug 27, 2025, 5:35 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 39.75 | 39.90 | 39.10 | 39.15 | 39.15 | -0.86% | 1,903 |
| Aug 25, 2025 | 38.97 | 39.49 | 38.97 | 39.49 | 39.49 | 1.15% | 5,644 |
| Aug 22, 2025 | 38.50 | 39.30 | 38.40 | 39.04 | 39.04 | 2.33% | 2,571 |
| Aug 21, 2025 | 38.08 | 38.15 | 37.87 | 38.15 | 38.15 | 1.27% | 3,711 |
| Aug 20, 2025 | 37.71 | 37.96 | 37.51 | 37.67 | 37.67 | -0.79% | 1,055 |
| Aug 19, 2025 | 37.70 | 38.06 | 37.67 | 37.97 | 37.97 | -0.05% | 438 |
| Aug 18, 2025 | 37.59 | 38.07 | 37.50 | 37.99 | 37.99 | -0.76% | 1,728 |
| Aug 15, 2025 | 38.31 | 38.40 | 38.11 | 38.28 | 38.28 | 0.47% | 2,594 |
| Aug 14, 2025 | 38.27 | 38.27 | 37.92 | 38.10 | 38.10 | 0.61% | 654 |
| Aug 13, 2025 | 37.84 | 37.95 | 37.58 | 37.87 | 37.87 | -0.63% | 1,887 |
| Aug 12, 2025 | 37.72 | 38.22 | 37.59 | 38.11 | 38.11 | 0.74% | 1,042 |
| Aug 11, 2025 | 37.74 | 38.30 | 37.70 | 37.83 | 37.83 | 0.21% | 5,002 |
| Aug 8, 2025 | 37.41 | 37.87 | 37.37 | 37.75 | 37.75 | - | 1,933 |
| Aug 7, 2025 | 36.89 | 38.60 | 36.67 | 37.75 | 37.75 | 0.61% | 4,328 |
| Aug 6, 2025 | 37.26 | 37.60 | 37.20 | 37.52 | 37.52 | 1.13% | 904 |
| Aug 5, 2025 | 37.19 | 37.44 | 36.73 | 37.10 | 37.10 | -0.40% | 3,073 |
| Aug 4, 2025 | 38.06 | 38.06 | 37.10 | 37.25 | 37.25 | 0.19% | 1,612 |
| Aug 1, 2025 | 38.49 | 38.49 | 36.90 | 37.18 | 37.18 | -3.55% | 3,008 |
| Jul 31, 2025 | 38.65 | 39.20 | 38.49 | 38.55 | 38.55 | -0.98% | 1,438 |
| Jul 30, 2025 | 39.33 | 39.51 | 38.92 | 38.93 | 38.93 | 0.41% | 4,506 |
| Jul 29, 2025 | 39.25 | 39.50 | 38.77 | 38.77 | 38.77 | -1.07% | 2,946 |
| Jul 28, 2025 | 38.40 | 39.19 | 38.24 | 39.19 | 39.19 | 2.67% | 1,432 |
| Jul 25, 2025 | 38.01 | 38.17 | 37.88 | 38.17 | 38.17 | 0.69% | 302 |
| Jul 24, 2025 | 37.56 | 38.06 | 37.50 | 37.91 | 37.91 | 0.77% | 4,152 |
| Jul 23, 2025 | 37.42 | 37.63 | 37.20 | 37.62 | 37.62 | 1.40% | 3,717 |
| Jul 22, 2025 | 36.71 | 37.12 | 36.69 | 37.10 | 37.10 | 0.13% | 1,443 |
| Jul 21, 2025 | 37.60 | 37.65 | 37.05 | 37.05 | 37.05 | -0.91% | 2,573 |
| Jul 18, 2025 | 37.58 | 38.05 | 37.39 | 37.39 | 37.39 | 0.16% | 1,600 |
| Jul 17, 2025 | 36.74 | 37.45 | 36.74 | 37.33 | 37.33 | 3.87% | 8,319 |
| Jul 16, 2025 | 36.97 | 36.97 | 35.94 | 35.94 | 35.94 | -4.85% | 30,669 |
| Jul 15, 2025 | 38.42 | 38.65 | 37.67 | 37.77 | 37.77 | -1.69% | 2,608 |
| Jul 14, 2025 | 39.44 | 39.73 | 38.27 | 38.42 | 38.42 | -2.71% | 1,770 |
| Jul 11, 2025 | 38.98 | 39.49 | 38.85 | 39.49 | 39.49 | 0.95% | 1,921 |
| Jul 10, 2025 | 38.73 | 39.20 | 38.29 | 39.12 | 39.12 | 0.77% | 2,926 |
| Jul 9, 2025 | 38.81 | 39.21 | 38.66 | 38.82 | 38.82 | 0.36% | 1,593 |
| Jul 8, 2025 | 36.80 | 39.01 | 36.77 | 38.68 | 38.68 | 4.65% | 6,042 |
| Jul 7, 2025 | 37.03 | 37.26 | 36.90 | 36.96 | 36.96 | -0.99% | 1,516 |
| Jul 4, 2025 | 37.01 | 37.33 | 36.88 | 37.33 | 37.33 | 0.08% | 772 |
| Jul 3, 2025 | 37.10 | 37.52 | 37.10 | 37.30 | 37.30 | 1.41% | 1,790 |
| Jul 2, 2025 | 36.42 | 36.95 | 36.40 | 36.78 | 36.78 | 1.52% | 1,781 |
| Jul 1, 2025 | 35.69 | 36.23 | 35.40 | 36.23 | 36.23 | 0.61% | 5,007 |
| Jun 30, 2025 | 36.46 | 36.48 | 35.90 | 36.01 | 36.01 | -1.04% | 3,134 |
| Jun 27, 2025 | 37.01 | 37.10 | 36.39 | 36.39 | 36.39 | -0.74% | 2,250 |
| Jun 26, 2025 | 36.47 | 36.66 | 36.21 | 36.66 | 36.66 | 0.38% | 5,459 |
| Jun 25, 2025 | 36.80 | 36.85 | 36.45 | 36.52 | 36.52 | -1.46% | 5,600 |
| Jun 24, 2025 | 37.03 | 37.44 | 36.67 | 37.06 | 37.06 | -5.65% | 20,560 |
| Jun 23, 2025 | 40.33 | 41.15 | 39.28 | 39.28 | 39.28 | -0.63% | 20,495 |
| Jun 20, 2025 | 40.01 | 40.01 | 39.36 | 39.53 | 39.53 | -2.03% | 9,158 |
| Jun 19, 2025 | 39.90 | 40.67 | 39.50 | 40.35 | 40.35 | 2.26% | 9,638 |
| Jun 18, 2025 | 40.06 | 40.65 | 39.46 | 39.46 | 39.46 | -0.93% | 7,392 |