Occidental Petroleum Corporation (FRA:OPC)
Germany flag Germany · Delayed Price · Currency is EUR
35.46
+0.06 (0.17%)
Last updated: Oct 21, 2025, 10:32 AM CET

Occidental Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202535.3735.7735.3735.4935.491.40%1,430
Oct 21, 202535.4435.5635.0035.0035.00-1.12%610
Oct 20, 202535.2535.4035.1835.4035.400.98%83
Oct 17, 202534.7535.1034.5235.0535.050.34%3,553
Oct 16, 202536.0436.1034.7434.9334.93-2.86%2,546
Oct 15, 202536.3536.7935.8535.9635.96-1.15%3,033
Oct 14, 202536.4836.6136.1036.3836.38-0.53%1,382
Oct 13, 202536.7337.1236.5636.5836.58-0.30%1,930
Oct 10, 202538.4838.5936.6936.6936.69-6.12%3,060
Oct 9, 202538.6039.3038.6039.0839.080.53%447
Oct 8, 202538.8639.1938.8638.8738.870.95%450
Oct 7, 202538.7939.0438.4338.5138.51-0.94%1,765
Oct 6, 202538.4938.9538.2938.8738.871.59%4,293
Oct 3, 202538.0338.4337.9738.2638.261.08%6,107
Oct 2, 202540.8940.8937.4937.8537.85-7.07%5,148
Oct 1, 202540.8340.9040.3440.7340.732.50%1,432
Sep 30, 202540.8340.8339.6139.7439.74-2.68%4,040
Sep 29, 202541.0241.5440.8340.8340.83-1.05%6,449
Sep 26, 202540.1041.4040.1041.2741.272.47%2,565
Sep 25, 202539.9140.2739.9140.2740.271.16%80
Sep 24, 202539.2840.0639.2839.8139.810.43%3,996
Sep 23, 202538.8839.6538.7739.6439.641.64%516
Sep 22, 202539.3439.3438.9539.0039.00-1.20%4,150
Sep 19, 202540.0940.2739.4839.4839.48-1.71%215
Sep 18, 202539.9040.2739.8840.1640.16-0.32%7,005
Sep 17, 202540.0540.2939.9840.2940.290.96%2,199
Sep 16, 202538.5639.9138.3939.9139.913.09%672
Sep 15, 202538.9639.1238.5038.7138.71-0.63%186
Sep 12, 202538.9638.9638.9638.9638.96-0.87%2,391
Sep 11, 202539.3039.5339.3039.3039.301.30%1,700
Sep 10, 202538.4538.7938.4538.7938.790.49%535
Sep 9, 202538.4238.6238.4238.6038.400.59%701
Sep 8, 202539.5739.5738.1938.3838.17-1.48%340
Sep 5, 202539.7539.7538.8038.9538.74-2.82%876
Sep 4, 202539.5740.0839.4740.0839.870.28%1,061
Sep 3, 202541.3741.3739.7439.9739.76-1.95%5,959
Sep 2, 202540.7741.4040.7740.7740.551.12%984
Sep 1, 202540.7240.7240.3240.3240.10-1.08%400
Aug 29, 202540.5240.7640.3740.7640.541.51%600
Aug 28, 202540.1040.1540.0140.1539.94-0.50%220
Aug 27, 202539.5040.4539.5040.3540.141.57%1,770
Aug 26, 202539.7339.7339.7339.7339.521.68%-
Aug 25, 202539.0439.0739.0439.0738.86-0.27%200
Aug 22, 202538.2939.1838.2939.1838.973.54%566
Aug 21, 202537.9138.1337.8437.8437.64-0.60%585
Aug 20, 202537.6138.0737.5138.0737.861.16%225
Aug 19, 202537.6437.9937.6337.6337.43-0.93%930
Aug 18, 202537.7938.1037.6337.9937.78-1.26%194
Aug 15, 202538.0938.4738.0738.4738.271.62%440
Aug 14, 202538.0238.3137.7737.8637.660.40%955