Occidental Petroleum Corporation (ETR:OPC)
Germany · Delayed Price · Currency is EUR 35.16
+0.09 (0.24%)
Nov 7, 2025, 5:35 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.03 | 35.51 | 34.87 | 35.16 | 35.16 | 0.26% | 2,714 |
| Nov 6, 2025 | 34.77 | 35.26 | 34.55 | 35.07 | 35.07 | -0.09% | 3,291 |
| Nov 5, 2025 | 34.87 | 35.17 | 34.81 | 35.10 | 35.10 | 0.37% | 3,551 |
| Nov 4, 2025 | 35.18 | 35.18 | 34.66 | 34.97 | 34.97 | -1.41% | 3,069 |
| Nov 3, 2025 | 35.89 | 36.02 | 35.14 | 35.47 | 35.47 | -0.59% | 3,118 |
| Oct 31, 2025 | 35.15 | 35.73 | 35.09 | 35.68 | 35.68 | 0.79% | 2,441 |
| Oct 30, 2025 | 35.00 | 35.42 | 34.70 | 35.40 | 35.40 | 0.65% | 5,320 |
| Oct 29, 2025 | 35.21 | 35.30 | 35.00 | 35.17 | 35.17 | -0.51% | 3,923 |
| Oct 28, 2025 | 36.20 | 36.20 | 35.28 | 35.35 | 35.35 | -3.15% | 13,437 |
| Oct 27, 2025 | 36.99 | 37.01 | 36.41 | 36.50 | 36.50 | -1.03% | 3,895 |
| Oct 24, 2025 | 37.01 | 37.28 | 36.67 | 36.88 | 36.88 | -0.30% | 9,422 |
| Oct 23, 2025 | 36.49 | 37.35 | 36.32 | 36.99 | 36.99 | 3.50% | 11,563 |
| Oct 22, 2025 | 35.48 | 35.76 | 35.48 | 35.74 | 35.74 | 1.30% | 860 |
| Oct 21, 2025 | 35.31 | 35.57 | 35.00 | 35.28 | 35.28 | 0.17% | 5,336 |
| Oct 20, 2025 | 35.14 | 35.42 | 35.09 | 35.22 | 35.22 | 0.80% | 6,632 |
| Oct 17, 2025 | 34.88 | 35.23 | 34.49 | 34.94 | 34.94 | -2.10% | 7,118 |
| Oct 16, 2025 | 36.13 | 36.16 | 35.69 | 35.69 | 35.69 | -1.46% | 15,885 |
| Oct 15, 2025 | 36.52 | 36.64 | 36.22 | 36.22 | 36.22 | -0.55% | 3,620 |
| Oct 14, 2025 | 36.44 | 36.44 | 35.83 | 36.42 | 36.42 | -0.60% | 6,763 |
| Oct 13, 2025 | 36.89 | 37.10 | 36.49 | 36.64 | 36.64 | -0.87% | 22,053 |
| 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 |