Occidental Petroleum Corporation (FRA:OPC)
Germany · Delayed Price · Currency is EUR 36.96
-1.56 (-4.05%)
Last updated: Aug 1, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.47 | 39.16 | 38.29 | 38.52 | - | -0.38% | 6,797 |
| Jul 30, 2025 | 39.56 | 39.56 | 38.66 | 38.66 | - | -0.23% | 1,621 |
| Jul 29, 2025 | 38.98 | 39.17 | 38.75 | 38.75 | - | -1.06% | 739 |
| Jul 28, 2025 | 38.16 | 39.18 | 38.16 | 39.17 | - | 3.19% | 7,582 |
| Jul 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | - | 0.32% | - |
| Jul 24, 2025 | 37.57 | 37.89 | 37.57 | 37.84 | - | 0.27% | 200 |
| Jul 23, 2025 | 37.07 | 37.74 | 37.07 | 37.74 | - | 3.04% | 354 |
| Jul 22, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | - | -0.70% | - |
| Jul 21, 2025 | 37.67 | 37.67 | 36.88 | 36.88 | - | -1.63% | 740 |
| Jul 18, 2025 | 37.46 | 38.24 | 37.46 | 37.49 | - | 0.08% | 409 |
| Jul 17, 2025 | 36.64 | 37.50 | 36.60 | 37.46 | - | 2.02% | 5,450 |
| Jul 16, 2025 | 36.81 | 37.02 | 36.72 | 36.72 | - | -0.33% | 6,725 |
| Jul 15, 2025 | 38.34 | 38.34 | 36.63 | 36.84 | - | -4.67% | 1,325 |
| Jul 14, 2025 | 39.66 | 39.66 | 38.65 | 38.65 | - | -2.29% | 400 |
| Jul 11, 2025 | 38.95 | 39.55 | 38.95 | 39.55 | - | 0.89% | 4,511 |
| Jul 10, 2025 | 38.67 | 39.30 | 38.67 | 39.20 | - | 0.53% | 970 |
| Jul 9, 2025 | 39.06 | 39.11 | 39.00 | 39.00 | - | 0.32% | 234 |
| Jul 8, 2025 | 36.74 | 39.00 | 36.74 | 38.87 | - | 6.07% | 1,570 |
| Jul 7, 2025 | 36.76 | 37.26 | 36.65 | 36.65 | - | -1.13% | 1,145 |
| Jul 4, 2025 | 37.15 | 38.00 | 36.87 | 37.07 | - | -0.40% | 2,492 |
| Jul 3, 2025 | 37.04 | 37.29 | 37.04 | 37.22 | - | 0.79% | 2,238 |
| Jul 2, 2025 | 36.53 | 36.93 | 36.50 | 36.93 | - | 3.42% | 2,128 |
| Jul 1, 2025 | 35.45 | 35.71 | 35.31 | 35.71 | - | -1.03% | 2,320 |
| Jun 30, 2025 | 36.31 | 36.40 | 36.00 | 36.08 | - | -0.89% | 1,048 |
| Jun 27, 2025 | 36.89 | 37.17 | 36.40 | 36.40 | - | 0.59% | 409 |
| Jun 26, 2025 | 36.21 | 36.37 | 36.19 | 36.19 | - | -0.55% | 109 |
| Jun 25, 2025 | 36.67 | 36.77 | 36.39 | 36.39 | - | -1.19% | 10,414 |
| Jun 24, 2025 | 37.02 | 37.32 | 36.83 | 36.83 | - | -2.93% | 950 |
| Jun 23, 2025 | 40.30 | 40.47 | 37.72 | 37.94 | - | -4.54% | 3,613 |
| Jun 20, 2025 | 39.38 | 39.74 | 39.36 | 39.74 | - | -1.67% | 758 |
| Jun 19, 2025 | 39.50 | 40.42 | 39.50 | 40.42 | - | 2.14% | 2,370 |
| Jun 18, 2025 | 40.15 | 40.68 | 39.42 | 39.57 | - | -2.60% | 1,317 |
| Jun 17, 2025 | 39.36 | 40.63 | 39.16 | 40.63 | - | 3.86% | 3,207 |
| Jun 16, 2025 | 41.21 | 41.21 | 38.75 | 39.12 | - | -2.29% | 5,373 |
| Jun 13, 2025 | 40.74 | 41.43 | 39.72 | 40.03 | - | 4.06% | 12,031 |
| Jun 12, 2025 | 38.68 | 38.79 | 38.47 | 38.47 | - | -1.23% | 1,033 |
| Jun 11, 2025 | 38.33 | 38.95 | 38.33 | 38.95 | - | 1.29% | 1,945 |
| Jun 10, 2025 | 37.56 | 38.77 | 37.56 | 38.46 | - | 1.81% | 8,169 |
| Jun 9, 2025 | 37.09 | 38.04 | 37.09 | 37.77 | - | 0.79% | 540 |
| Jun 6, 2025 | 36.43 | 37.48 | 36.43 | 37.48 | - | 2.14% | 275 |
| Jun 5, 2025 | 36.64 | 36.70 | 36.64 | 36.69 | - | -0.01% | 300 |
| Jun 4, 2025 | 37.66 | 37.66 | 36.70 | 36.70 | - | -2.67% | 1,362 |
| Jun 3, 2025 | 36.23 | 37.70 | 35.97 | 37.70 | - | 3.25% | 734 |
| Jun 2, 2025 | 36.27 | 36.52 | 36.07 | 36.52 | - | 1.40% | 7,884 |
| May 30, 2025 | 36.37 | 36.49 | 36.01 | 36.01 | - | -0.98% | 195 |
| May 29, 2025 | 37.07 | 37.07 | 36.35 | 36.37 | - | -0.85% | 174 |
| May 28, 2025 | 36.79 | 37.00 | 36.62 | 36.68 | - | -0.05% | 365 |
| May 27, 2025 | 36.41 | 36.82 | 36.41 | 36.70 | - | -0.35% | 708 |
| May 26, 2025 | 36.50 | 36.90 | 36.50 | 36.83 | - | 1.91% | 296 |
| May 23, 2025 | 36.16 | 36.58 | 36.14 | 36.14 | - | -1.07% | 218 |