Occidental Petroleum Corporation (ETR:OPC)
Germany
· Delayed Price · Currency is EUR 36.91
+0.33 (0.92%)
At close: Dec 5, 2025
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.54 | 37.09 | 36.54 | 36.91 | 36.91 | 0.92% | 1,585 |
| Dec 4, 2025 | 36.63 | 36.63 | 36.28 | 36.58 | 36.58 | -0.34% | 3,854 |
| Dec 3, 2025 | 35.53 | 36.70 | 35.53 | 36.70 | 36.70 | 1.30% | 5,578 |
| Dec 2, 2025 | 36.43 | 36.52 | 35.70 | 36.23 | 36.23 | -0.85% | 2,921 |
| Dec 1, 2025 | 36.36 | 36.71 | 36.28 | 36.54 | 36.54 | 0.41% | 2,105 |
| Nov 28, 2025 | 35.83 | 36.43 | 35.77 | 36.39 | 36.39 | 1.82% | 1,616 |
| Nov 27, 2025 | 35.76 | 35.89 | 35.71 | 35.74 | 35.74 | -0.90% | 901 |
| Nov 26, 2025 | 35.76 | 36.18 | 35.74 | 36.07 | 36.07 | 0.94% | 2,295 |
| Nov 25, 2025 | 35.89 | 35.89 | 35.45 | 35.73 | 35.73 | -0.18% | 6,498 |
| Nov 24, 2025 | 36.08 | 36.08 | 35.34 | 35.80 | 35.80 | - | 4,211 |
| Nov 21, 2025 | 35.50 | 35.82 | 35.23 | 35.80 | 35.80 | -1.96% | 21,970 |
| Nov 20, 2025 | 36.13 | 36.83 | 36.05 | 36.51 | 36.51 | 1.63% | 2,861 |
| Nov 19, 2025 | 36.54 | 36.64 | 35.45 | 35.93 | 35.93 | -0.15% | 7,801 |
| Nov 18, 2025 | 35.67 | 35.98 | 35.67 | 35.98 | 35.98 | -1.94% | 2,120 |
| Nov 17, 2025 | 36.86 | 37.00 | 36.45 | 36.69 | 36.69 | -0.60% | 2,618 |
| Nov 14, 2025 | 36.28 | 36.91 | 36.10 | 36.91 | 36.91 | 1.81% | 5,536 |
| Nov 13, 2025 | 36.17 | 36.43 | 35.93 | 36.26 | 36.26 | 0.35% | 6,430 |
| Nov 12, 2025 | 36.15 | 36.36 | 35.89 | 36.13 | 36.13 | -2.46% | 8,692 |
| Nov 11, 2025 | 35.98 | 37.41 | 35.98 | 37.04 | 37.04 | 4.15% | 9,322 |
| Nov 10, 2025 | 35.91 | 36.10 | 35.40 | 35.57 | 35.57 | 1.17% | 4,245 |
| Nov 7, 2025 | 35.03 | 35.51 | 34.87 | 35.16 | 35.16 | 0.24% | 2,714 |
| Nov 6, 2025 | 34.77 | 35.26 | 34.55 | 35.07 | 35.07 | -0.07% | 3,291 |
| Nov 5, 2025 | 34.87 | 35.18 | 34.81 | 35.10 | 35.10 | 0.36% | 3,551 |
| Nov 4, 2025 | 35.18 | 35.18 | 34.66 | 34.97 | 34.97 | -1.40% | 3,069 |
| Nov 3, 2025 | 35.89 | 36.02 | 35.14 | 35.47 | 35.47 | -0.60% | 3,118 |
| Oct 31, 2025 | 35.15 | 35.73 | 35.09 | 35.68 | 35.68 | 0.79% | 2,441 |
| Oct 30, 2025 | 35.00 | 35.43 | 34.70 | 35.40 | 35.40 | 0.64% | 5,320 |
| Oct 29, 2025 | 35.21 | 35.30 | 35.00 | 35.18 | 35.18 | -0.51% | 3,923 |
| Oct 28, 2025 | 36.20 | 36.20 | 35.28 | 35.36 | 35.36 | -3.14% | 13,437 |
| Oct 27, 2025 | 37.00 | 37.01 | 36.41 | 36.50 | 36.50 | -1.03% | 3,895 |
| Oct 24, 2025 | 37.01 | 37.28 | 36.68 | 36.88 | 36.88 | -0.28% | 9,422 |
| Oct 23, 2025 | 36.49 | 37.35 | 36.32 | 36.99 | 36.99 | 3.48% | 11,563 |
| Oct 22, 2025 | 35.48 | 35.76 | 35.48 | 35.74 | 35.74 | 1.32% | 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 | 0.79% | 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 | -1.45% | 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 | 37.11 | 36.49 | 36.64 | 36.64 | -0.88% | 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 | -0.47% | 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 | -0.65% | 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 | 0.23% | 15,315 |
| Sep 26, 2025 | 40.34 | 41.25 | 40.18 | 41.21 | 41.21 | 2.01% | 1,142 |
| Sep 25, 2025 | 40.03 | 40.40 | 39.84 | 40.40 | 40.40 | 0.09% | 2,276 |
| Sep 24, 2025 | 39.34 | 40.36 | 39.34 | 40.36 | 40.36 | 1.50% | 8,797 |
| Sep 23, 2025 | 38.86 | 39.89 | 38.69 | 39.77 | 39.77 | 2.01% | 8,442 |
| Sep 22, 2025 | 39.42 | 39.44 | 38.90 | 38.98 | 38.98 | -0.95% | 5,434 |
| Sep 19, 2025 | 40.04 | 40.30 | 39.34 | 39.36 | 39.36 | -1.71% | 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 | 0.24% | 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 | 39.25 | 38.71 | 39.03 | 38.82 | 1.47% | 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 | -0.75% | 688 |
| Aug 29, 2025 | 40.57 | 41.09 | 40.40 | 40.76 | 40.54 | 1.51% | 6,009 |
| Aug 28, 2025 | 40.25 | 40.35 | 40.01 | 40.15 | 39.94 | 0.01% | 6,672 |
| Aug 27, 2025 | 39.42 | 40.51 | 39.34 | 40.15 | 39.93 | 2.54% | 2,106 |
| Aug 26, 2025 | 39.75 | 39.90 | 39.11 | 39.15 | 38.94 | -0.85% | 1,903 |
| Aug 25, 2025 | 38.97 | 39.49 | 38.97 | 39.49 | 39.28 | 1.14% | 5,644 |
| Aug 22, 2025 | 38.50 | 39.30 | 38.40 | 39.04 | 38.84 | 2.35% | 2,571 |
| Aug 21, 2025 | 38.08 | 38.15 | 37.87 | 38.15 | 37.94 | 1.26% | 3,711 |
| Aug 20, 2025 | 37.71 | 37.96 | 37.51 | 37.67 | 37.47 | -0.79% | 1,055 |
| Aug 19, 2025 | 37.70 | 38.06 | 37.67 | 37.97 | 37.77 | -0.05% | 438 |
| Aug 18, 2025 | 37.59 | 38.07 | 37.50 | 37.99 | 37.79 | -0.74% | 1,728 |
| Aug 15, 2025 | 38.31 | 38.40 | 38.11 | 38.28 | 38.07 | 0.47% | 2,594 |
| Aug 14, 2025 | 38.27 | 38.27 | 37.92 | 38.10 | 37.90 | 0.61% | 654 |
| Aug 13, 2025 | 37.84 | 37.95 | 37.58 | 37.87 | 37.67 | -0.64% | 1,887 |
| Aug 12, 2025 | 37.72 | 38.22 | 37.59 | 38.11 | 37.91 | 0.74% | 1,042 |
| Aug 11, 2025 | 37.74 | 38.30 | 37.70 | 37.83 | 37.63 | 0.21% | 5,002 |
| Aug 8, 2025 | 37.41 | 37.87 | 37.37 | 37.75 | 37.55 | - | 1,933 |
| Aug 7, 2025 | 36.89 | 38.60 | 36.68 | 37.75 | 37.55 | 0.63% | 4,328 |
| Aug 6, 2025 | 37.26 | 37.60 | 37.20 | 37.52 | 37.32 | 1.10% | 904 |
| Aug 5, 2025 | 37.19 | 37.44 | 36.73 | 37.11 | 36.91 | -0.39% | 3,073 |
| Aug 4, 2025 | 38.06 | 38.06 | 37.10 | 37.25 | 37.05 | 0.19% | 1,612 |
| Aug 1, 2025 | 38.50 | 38.50 | 36.90 | 37.18 | 36.98 | -3.55% | 3,008 |
| Jul 31, 2025 | 38.65 | 39.20 | 38.50 | 38.55 | 38.35 | -0.98% | 1,438 |
| Jul 30, 2025 | 39.33 | 39.51 | 38.92 | 38.93 | 38.73 | 0.41% | 4,506 |
| Jul 29, 2025 | 39.25 | 39.50 | 38.77 | 38.77 | 38.57 | -1.07% | 2,946 |
| Jul 28, 2025 | 38.40 | 39.19 | 38.25 | 39.19 | 38.98 | 2.66% | 1,432 |
| Jul 25, 2025 | 38.01 | 38.18 | 37.88 | 38.18 | 37.97 | 0.71% | 302 |
| Jul 24, 2025 | 37.56 | 38.06 | 37.50 | 37.91 | 37.71 | 0.76% | 4,152 |
| Jul 23, 2025 | 37.42 | 37.63 | 37.20 | 37.62 | 37.42 | 1.40% | 3,717 |
| Jul 22, 2025 | 36.71 | 37.12 | 36.69 | 37.10 | 36.91 | 0.15% | 1,443 |
| Jul 21, 2025 | 37.60 | 37.65 | 37.05 | 37.05 | 36.85 | -0.92% | 2,573 |