tiprankstipranks
Trending News
More News >
Occidental Petroleum Corp. (DE:OPC)
:OPC
Germany Market

Occidental Petroleum (OPC) Historical Prices

Compare
21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
36.71
37.11
36.38
36.83
36.83
+0.19%
3,639
0.47
Jun 04, 2025
37.51
37.81
36.76
36.76
36.76
-2.80%
8,205
1.06
Jun 03, 2025
36.45
37.82
36.04
37.82
37.82
+4.45%
3,999
0.52
Jun 02, 2025
36.29
36.49
35.96
36.21
36.21
+0.47%
9,489
1.24
May 30, 2025
36.51
36.63
36.04
36.04
36.04
-0.41%
3,954
0.52
May 29, 2025
37.10
37.21
36.19
36.19
36.19
-1.20%
2,676
0.35
May 28, 2025
36.73
36.86
36.63
36.63
36.63
+0.26%
2,045
0.27
May 27, 2025
36.58
37.00
36.15
36.54
36.54
-0.99%
2,788
0.35
May 26, 2025
37.00
37.00
36.69
36.90
36.90
+2.05%
4,722
0.59
May 23, 2025
36.39
36.44
35.73
36.16
36.16
+0.65%
6,331
0.78
May 22, 2025
36.66
36.66
35.64
35.93
35.93
-2.15%
5,184
0.62
May 21, 2025
37.14
37.33
36.56
36.72
36.72
-1.88%
41,992
5.18
May 20, 2025
37.59
37.73
37.34
37.42
37.42
-0.48%
2,681
0.33
May 19, 2025
38.41
38.41
37.24
37.60
37.60
-2.08%
5,567
0.67
May 16, 2025
38.69
39.12
38.28
38.40
38.40
+0.44%
3,644
0.44
May 15, 2025
38.58
38.80
37.96
38.23
38.23
-2.74%
10,427
1.27
May 14, 2025
39.69
39.77
38.96
39.31
39.31
-0.15%
6,673
0.82
May 13, 2025
39.45
39.78
39.24
39.37
39.37
-0.56%
8,222
1.02
May 12, 2025
39.54
40.32
38.70
39.59
39.59
+6.28%
10,960
1.38
May 09, 2025
37.13
37.53
36.80
37.25
37.25
+1.99%
4,062
0.51
May 08, 2025
34.90
36.56
34.85
36.52
36.52
+5.86%
8,906
1.14
May 07, 2025
34.93
35.01
34.23
34.50
34.50
-1.41%
2,494
0.32
May 06, 2025
34.90
35.00
34.42
35.00
35.00
+0.86%
23,125
3.04
May 05, 2025
35.36
35.62
34.28
34.70
34.70
-1.84%
9,954
1.29
May 02, 2025
36.01
36.21
35.09
35.35
35.35
+1.28%
9,171
1.20
Apr 30, 2025
35.33
35.40
34.49
34.90
34.90
-1.25%
4,204
0.55
Apr 29, 2025
35.46
35.54
35.05
35.34
35.34
-0.49%
7,160
0.95
Apr 28, 2025
35.62
35.82
35.39
35.52
35.52
+0.42%
3,135
0.42
Apr 25, 2025
35.80
35.94
35.11
35.37
35.37
-0.16%
11,797
1.60
Apr 24, 2025
35.22
35.52
35.00
35.42
35.42
+1.37%
8,762
1.21
Apr 23, 2025
35.66
36.13
34.93
34.94
34.94
+0.52%
25,771
3.73
Apr 22, 2025
34.42
34.76
34.17
34.76
34.76
-1.56%
8,473
1.23
Apr 17, 2025
34.24
35.31
34.01
35.31
35.31
+2.66%
3,677
0.54
Apr 16, 2025
32.80
34.43
32.69
34.40
34.40
+2.11%
4,941
0.73
Apr 15, 2025
33.66
34.11
33.26
33.69
33.69
+0.94%
5,182
0.77
Apr 14, 2025
33.48
34.24
33.21
33.37
33.37
+5.22%
8,241
1.23
Apr 11, 2025
32.75
33.00
31.50
31.72
31.72
-3.28%
25,035
3.93
Apr 10, 2025
36.59
36.59
32.74
32.79
32.79
+0.75%
14,418
2.32
Apr 09, 2025
32.45
32.80
31.50
32.55
32.55
-7.11%
10,056
1.62
Apr 08, 2025
36.01
36.46
34.80
35.04
35.04
-1.06%
13,437
2.24
Apr 07, 2025
34.43
36.37
34.18
35.41
35.41
-3.87%
15,068
2.60
Apr 04, 2025
39.70
39.85
36.18
36.84
36.84
-9.83%
14,138
2.51
Apr 03, 2025
43.96
43.96
40.57
40.85
40.85
-10.01%
17,990
3.33
Apr 02, 2025
45.39
45.48
45.12
45.40
45.40
+0.11%
354
0.06
Apr 01, 2025
45.85
45.85
45.08
45.35
45.35
-1.08%
2,820
0.50
Mar 31, 2025
44.79
46.01
44.64
45.84
45.84
+2.48%
3,039
0.55
Mar 28, 2025
45.93
45.93
44.73
44.73
44.73
-3.37%
2,461
0.43
Mar 27, 2025
46.01
46.34
45.66
46.29
46.29
-0.01%
989
0.17
Mar 26, 2025
45.32
46.78
45.32
46.30
46.30
+2.54%
11,118
1.98
Mar 25, 2025
44.50
45.46
44.38
45.15
45.15
+1.27%
3,698
0.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis