Occidental Petroleum Corporation (ETR:OPC)
Germany · Delayed Price · Currency is EUR 36.96
-1.91 (-4.91%)
Oct 10, 2025, 5:44 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.65 | 38.70 | 36.96 | 36.96 | 36.96 | -4.91% | 5,485 |
| Oct 9, 2025 | 38.83 | 39.45 | 38.74 | 38.87 | 38.87 | -0.49% | 3,864 |
| Oct 8, 2025 | 39.01 | 39.22 | 38.70 | 39.06 | 39.06 | 0.75% | 4,408 |
| Oct 7, 2025 | 38.99 | 39.02 | 38.48 | 38.77 | 38.77 | -0.64% | 1,137 |
| Oct 6, 2025 | 38.63 | 39.02 | 38.20 | 39.02 | 39.02 | 2.20% | 15,178 |
| Oct 3, 2025 | 38.16 | 38.49 | 38.00 | 38.18 | 38.18 | -0.24% | 20,710 |
| Oct 2, 2025 | 40.83 | 41.77 | 38.12 | 38.27 | 38.27 | -5.81% | 34,216 |
| Oct 1, 2025 | 40.74 | 40.94 | 40.20 | 40.63 | 40.63 | 2.29% | 24,752 |
| Sep 30, 2025 | 40.80 | 40.83 | 39.58 | 39.72 | 39.72 | -3.83% | 20,137 |
| Sep 29, 2025 | 40.97 | 41.53 | 40.57 | 41.30 | 41.30 | 0.22% | 15,315 |
| Sep 26, 2025 | 40.34 | 41.25 | 40.18 | 41.21 | 41.21 | 2.00% | 1,142 |
| Sep 25, 2025 | 40.03 | 40.40 | 39.84 | 40.40 | 40.40 | 0.10% | 2,276 |
| Sep 24, 2025 | 39.34 | 40.36 | 39.34 | 40.36 | 40.36 | 1.48% | 8,797 |
| Sep 23, 2025 | 38.86 | 39.89 | 38.69 | 39.77 | 39.77 | 2.03% | 8,442 |
| Sep 22, 2025 | 39.42 | 39.44 | 38.90 | 38.98 | 38.98 | -0.94% | 5,434 |
| Sep 19, 2025 | 40.03 | 40.30 | 39.34 | 39.35 | 39.35 | -1.72% | 4,352 |
| Sep 18, 2025 | 39.93 | 40.29 | 39.81 | 40.04 | 40.04 | 0.23% | 6,743 |
| Sep 17, 2025 | 40.10 | 40.21 | 39.95 | 39.95 | 39.95 | 0.28% | 4,128 |
| Sep 16, 2025 | 38.59 | 39.84 | 38.56 | 39.84 | 39.84 | 3.00% | 525 |
| Sep 15, 2025 | 39.17 | 39.17 | 38.62 | 38.68 | 38.68 | -1.85% | 1,849 |
| Sep 12, 2025 | 38.95 | 39.71 | 38.95 | 39.41 | 39.41 | 0.23% | 2,735 |
| Sep 11, 2025 | 39.50 | 39.50 | 38.98 | 39.32 | 39.32 | 1.44% | 1,546 |
| Sep 10, 2025 | 39.06 | 39.06 | 38.45 | 38.76 | 38.76 | -0.69% | 3,507 |
| Sep 9, 2025 | 38.85 | 39.24 | 38.71 | 39.03 | 38.82 | 1.48% | 5,415 |
| Sep 8, 2025 | 39.73 | 39.73 | 38.28 | 38.46 | 38.26 | -0.49% | 3,699 |
| Sep 5, 2025 | 39.84 | 39.92 | 38.65 | 38.65 | 38.45 | -2.99% | 744 |
| Sep 4, 2025 | 39.79 | 40.01 | 39.35 | 39.84 | 39.63 | - | 7,626 |
| Sep 3, 2025 | 41.12 | 41.34 | 39.76 | 39.84 | 39.63 | -2.38% | 3,960 |
| Sep 2, 2025 | 40.99 | 41.33 | 40.70 | 40.81 | 40.60 | 0.89% | 8,152 |
| Sep 1, 2025 | 40.53 | 40.60 | 40.16 | 40.45 | 40.24 | -0.76% | 688 |
| Aug 29, 2025 | 40.57 | 41.09 | 40.40 | 40.76 | 40.54 | 1.52% | 6,009 |
| Aug 28, 2025 | 40.25 | 40.35 | 40.01 | 40.15 | 39.94 | - | 6,672 |
| Aug 27, 2025 | 39.42 | 40.51 | 39.34 | 40.15 | 39.93 | 2.55% | 2,106 |
| Aug 26, 2025 | 39.75 | 39.90 | 39.10 | 39.15 | 38.94 | -0.86% | 1,903 |
| Aug 25, 2025 | 38.97 | 39.49 | 38.97 | 39.49 | 39.28 | 1.15% | 5,644 |
| Aug 22, 2025 | 38.50 | 39.30 | 38.40 | 39.04 | 38.83 | 2.33% | 2,571 |
| Aug 21, 2025 | 38.08 | 38.15 | 37.87 | 38.15 | 37.94 | 1.27% | 3,711 |
| Aug 20, 2025 | 37.71 | 37.96 | 37.51 | 37.67 | 37.47 | -0.79% | 1,055 |
| Aug 19, 2025 | 37.70 | 38.06 | 37.67 | 37.97 | 37.77 | -0.05% | 438 |
| Aug 18, 2025 | 37.59 | 38.07 | 37.50 | 37.99 | 37.79 | -0.76% | 1,728 |
| Aug 15, 2025 | 38.31 | 38.40 | 38.11 | 38.28 | 38.07 | 0.47% | 2,594 |
| Aug 14, 2025 | 38.27 | 38.27 | 37.92 | 38.10 | 37.89 | 0.61% | 654 |
| Aug 13, 2025 | 37.84 | 37.95 | 37.58 | 37.87 | 37.67 | -0.63% | 1,887 |
| Aug 12, 2025 | 37.72 | 38.22 | 37.59 | 38.11 | 37.91 | 0.74% | 1,042 |
| Aug 11, 2025 | 37.74 | 38.30 | 37.70 | 37.83 | 37.63 | 0.21% | 5,002 |
| Aug 8, 2025 | 37.41 | 37.87 | 37.37 | 37.75 | 37.55 | - | 1,933 |
| Aug 7, 2025 | 36.89 | 38.60 | 36.67 | 37.75 | 37.55 | 0.61% | 4,328 |
| Aug 6, 2025 | 37.26 | 37.60 | 37.20 | 37.52 | 37.32 | 1.13% | 904 |
| Aug 5, 2025 | 37.19 | 37.44 | 36.73 | 37.10 | 36.91 | -0.40% | 3,073 |
| Aug 4, 2025 | 38.06 | 38.06 | 37.10 | 37.25 | 37.05 | 0.19% | 1,612 |