Occidental Petroleum Corporation (FRA:OPC)
Germany · Delayed Price · Currency is EUR 40.82
-0.02 (-0.04%)
Last updated: Sep 30, 2025, 12:12 PM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.02 | 41.54 | 40.85 | 40.96 | 40.96 | -0.74% | 2,449 |
| Sep 26, 2025 | 40.10 | 41.40 | 40.10 | 41.27 | 41.27 | 2.47% | 2,565 |
| Sep 25, 2025 | 39.91 | 40.27 | 39.91 | 40.27 | 40.27 | 1.16% | 80 |
| Sep 24, 2025 | 39.28 | 40.06 | 39.28 | 39.81 | 39.81 | 0.43% | 3,996 |
| Sep 23, 2025 | 38.88 | 39.65 | 38.77 | 39.64 | 39.64 | 1.64% | 516 |
| Sep 22, 2025 | 39.34 | 39.34 | 38.95 | 39.00 | 39.00 | -1.20% | 4,150 |
| Sep 19, 2025 | 40.09 | 40.27 | 39.48 | 39.48 | 39.48 | -1.71% | 215 |
| Sep 18, 2025 | 39.90 | 40.27 | 39.88 | 40.16 | 40.16 | -0.32% | 7,005 |
| Sep 17, 2025 | 40.05 | 40.29 | 39.98 | 40.29 | 40.29 | 0.96% | 2,199 |
| Sep 16, 2025 | 38.56 | 39.91 | 38.39 | 39.91 | 39.91 | 3.09% | 672 |
| Sep 15, 2025 | 38.96 | 39.12 | 38.50 | 38.71 | 38.71 | -0.63% | 186 |
| Sep 12, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.87% | 2,391 |
| Sep 11, 2025 | 39.30 | 39.53 | 39.30 | 39.30 | 39.30 | 1.30% | 1,700 |
| Sep 10, 2025 | 38.45 | 38.79 | 38.45 | 38.79 | 38.79 | 0.49% | 535 |
| Sep 9, 2025 | 38.42 | 38.62 | 38.42 | 38.60 | 38.40 | 0.59% | 701 |
| Sep 8, 2025 | 39.57 | 39.57 | 38.19 | 38.38 | 38.17 | -1.48% | 340 |
| Sep 5, 2025 | 39.75 | 39.75 | 38.80 | 38.95 | 38.74 | -2.82% | 876 |
| Sep 4, 2025 | 39.57 | 40.08 | 39.47 | 40.08 | 39.87 | 0.28% | 1,061 |
| Sep 3, 2025 | 41.37 | 41.37 | 39.74 | 39.97 | 39.76 | -1.95% | 5,959 |
| Sep 2, 2025 | 40.77 | 41.40 | 40.77 | 40.77 | 40.55 | 1.12% | 984 |
| Sep 1, 2025 | 40.72 | 40.72 | 40.32 | 40.32 | 40.10 | -1.08% | 400 |
| Aug 29, 2025 | 40.52 | 40.76 | 40.37 | 40.76 | 40.54 | 1.51% | 600 |
| Aug 28, 2025 | 40.10 | 40.15 | 40.01 | 40.15 | 39.94 | -0.50% | 220 |
| Aug 27, 2025 | 39.50 | 40.45 | 39.50 | 40.35 | 40.14 | 1.57% | 1,770 |
| Aug 26, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.52 | 1.68% | - |
| Aug 25, 2025 | 39.04 | 39.07 | 39.04 | 39.07 | 38.86 | -0.27% | 200 |
| Aug 22, 2025 | 38.29 | 39.18 | 38.29 | 39.18 | 38.97 | 3.54% | 566 |
| Aug 21, 2025 | 37.91 | 38.13 | 37.84 | 37.84 | 37.64 | -0.60% | 585 |
| Aug 20, 2025 | 37.61 | 38.07 | 37.51 | 38.07 | 37.86 | 1.16% | 225 |
| Aug 19, 2025 | 37.64 | 37.99 | 37.63 | 37.63 | 37.43 | -0.93% | 930 |
| Aug 18, 2025 | 37.79 | 38.10 | 37.63 | 37.99 | 37.78 | -1.26% | 194 |
| Aug 15, 2025 | 38.09 | 38.47 | 38.07 | 38.47 | 38.27 | 1.62% | 440 |
| Aug 14, 2025 | 38.02 | 38.31 | 37.77 | 37.86 | 37.66 | 0.40% | 955 |
| Aug 13, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.51 | 0.09% | - |
| Aug 12, 2025 | 37.62 | 37.86 | 37.62 | 37.67 | 37.47 | -0.40% | 449 |
| Aug 11, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.62 | 1.06% | 1 |
| Aug 8, 2025 | 37.32 | 37.43 | 37.32 | 37.43 | 37.23 | -1.37% | 200 |
| Aug 7, 2025 | 36.64 | 37.95 | 36.64 | 37.95 | 37.75 | 1.03% | 800 |
| Aug 6, 2025 | 37.14 | 37.56 | 37.14 | 37.56 | 37.36 | 2.18% | 3,097 |
| Aug 5, 2025 | 36.91 | 37.28 | 36.76 | 36.76 | 36.57 | -2.10% | 480 |
| Aug 4, 2025 | 37.40 | 37.55 | 37.40 | 37.55 | 37.35 | 1.61% | 300 |
| Aug 1, 2025 | 38.35 | 38.63 | 36.96 | 36.96 | 36.76 | -4.05% | 919 |
| Jul 31, 2025 | 38.47 | 39.16 | 38.29 | 38.52 | 38.31 | -0.38% | 2,076 |
| Jul 30, 2025 | 39.56 | 39.56 | 38.66 | 38.66 | 38.46 | -0.23% | 643 |
| Jul 29, 2025 | 38.98 | 39.17 | 38.75 | 38.75 | 38.55 | -1.06% | 739 |
| Jul 28, 2025 | 38.16 | 39.18 | 38.16 | 39.17 | 38.96 | 3.19% | 7,582 |
| Jul 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.76 | 0.32% | - |
| Jul 24, 2025 | 37.57 | 37.89 | 37.57 | 37.84 | 37.64 | 0.27% | 200 |
| Jul 23, 2025 | 37.07 | 37.74 | 37.07 | 37.74 | 37.54 | 3.04% | 354 |
| Jul 22, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.43 | -0.70% | - |