Occidental Petroleum Corporation (ETR:OPC)
Germany
· Delayed Price · Currency is EUR 46.37
-0.49 (-1.04%)
Mar 6, 2026, 9:31 AM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.76 | 46.96 | 45.81 | 46.14 | - | 0.72% | 2,184 |
| Mar 4, 2026 | 46.64 | 46.64 | 44.92 | 45.81 | 45.81 | -3.01% | 18,439 |
| Mar 3, 2026 | 48.12 | 48.80 | 45.97 | 47.23 | 47.23 | 1.47% | 42,115 |
| Mar 2, 2026 | 48.99 | 49.00 | 45.67 | 46.54 | 46.54 | 5.49% | 67,353 |
| Feb 27, 2026 | 43.55 | 44.89 | 43.20 | 44.12 | 44.12 | 0.43% | 11,962 |
| Feb 26, 2026 | 43.06 | 44.00 | 42.23 | 43.93 | 43.93 | 1.97% | 10,614 |
| Feb 25, 2026 | 44.02 | 44.17 | 42.99 | 43.08 | 43.08 | -1.29% | 6,199 |
| Feb 24, 2026 | 44.31 | 44.68 | 43.56 | 43.65 | 43.65 | -2.13% | 14,608 |
| Feb 23, 2026 | 43.51 | 45.17 | 43.49 | 44.60 | 44.60 | 3.56% | 5,074 |
| Feb 20, 2026 | 44.24 | 44.25 | 42.97 | 43.06 | 43.06 | -0.87% | 12,304 |
| Feb 19, 2026 | 41.27 | 44.00 | 41.20 | 43.44 | 43.44 | 9.50% | 16,715 |
| Feb 18, 2026 | 38.89 | 39.67 | 38.86 | 39.67 | 39.67 | 3.01% | 3,594 |
| Feb 17, 2026 | 39.15 | 39.67 | 38.24 | 38.51 | 38.51 | -2.23% | 3,228 |
| Feb 16, 2026 | 38.91 | 39.60 | 38.78 | 39.39 | 39.39 | 0.79% | 2,608 |
| Feb 13, 2026 | 38.23 | 39.22 | 38.05 | 39.08 | 39.08 | 0.60% | 3,435 |
| Feb 12, 2026 | 39.87 | 39.87 | 38.85 | 38.85 | 38.85 | -2.84% | 1,899 |
| Feb 11, 2026 | 39.06 | 40.00 | 39.06 | 39.98 | 39.98 | 3.00% | 8,748 |
| Feb 10, 2026 | 39.16 | 39.35 | 38.72 | 38.82 | 38.82 | -0.61% | 3,615 |
| Feb 9, 2026 | 38.88 | 39.12 | 38.87 | 39.06 | 39.06 | 0.21% | 1,388 |
| Feb 6, 2026 | 37.96 | 39.18 | 37.96 | 38.98 | 38.98 | 2.40% | 7,078 |
| Feb 5, 2026 | 39.29 | 39.54 | 38.06 | 38.06 | 38.06 | -2.71% | 7,130 |
| Feb 4, 2026 | 38.10 | 39.16 | 37.97 | 39.12 | 39.12 | 4.19% | 6,476 |
| Feb 3, 2026 | 37.08 | 37.63 | 36.51 | 37.55 | 37.55 | -0.07% | 7,110 |
| Feb 2, 2026 | 36.97 | 37.68 | 36.90 | 37.57 | 37.57 | -1.62% | 7,042 |
| Jan 30, 2026 | 37.75 | 38.23 | 37.50 | 38.19 | 38.19 | -0.88% | 6,365 |
| Jan 29, 2026 | 37.92 | 39.18 | 37.75 | 38.53 | 38.53 | 2.39% | 16,352 |
| Jan 28, 2026 | 37.42 | 37.70 | 37.20 | 37.63 | 37.63 | 2.20% | 5,769 |
| Jan 27, 2026 | 37.01 | 37.05 | 36.77 | 36.82 | 36.82 | 0.01% | 8,607 |
| Jan 26, 2026 | 37.62 | 37.90 | 36.76 | 36.82 | 36.82 | -1.91% | 14,680 |
| Jan 23, 2026 | 36.90 | 37.85 | 36.70 | 37.53 | 37.53 | 3.46% | 14,324 |
| Jan 22, 2026 | 37.51 | 37.51 | 36.14 | 36.28 | 36.28 | -2.49% | 5,027 |
| Jan 21, 2026 | 36.37 | 37.28 | 36.24 | 37.20 | 37.20 | 2.10% | 11,650 |
| Jan 20, 2026 | 36.38 | 36.50 | 36.10 | 36.44 | 36.44 | -1.26% | 9,618 |
| Jan 19, 2026 | 36.96 | 37.46 | 36.63 | 36.90 | 36.90 | -0.14% | 22,776 |
| Jan 16, 2026 | 37.42 | 37.50 | 36.86 | 36.95 | 36.95 | -2.27% | 7,131 |
| Jan 15, 2026 | 37.94 | 37.94 | 37.29 | 37.81 | 37.81 | -1.46% | 11,910 |
| Jan 14, 2026 | 37.19 | 38.39 | 36.96 | 38.37 | 38.37 | 2.95% | 9,477 |
| Jan 13, 2026 | 36.65 | 37.75 | 36.60 | 37.27 | 37.27 | 2.00% | 6,852 |
| Jan 12, 2026 | 36.77 | 36.83 | 36.31 | 36.54 | 36.54 | -1.30% | 11,438 |
| Jan 9, 2026 | 37.04 | 37.60 | 36.81 | 37.02 | 37.02 | 3.41% | 8,412 |
| Jan 8, 2026 | 35.01 | 35.84 | 35.01 | 35.80 | 35.80 | 1.52% | 4,372 |
| Jan 7, 2026 | 35.73 | 35.87 | 34.98 | 35.27 | 35.27 | -1.73% | 4,780 |
| Jan 6, 2026 | 35.10 | 36.00 | 35.10 | 35.89 | 35.89 | 3.37% | 5,317 |
| Jan 5, 2026 | 37.10 | 37.14 | 34.57 | 34.72 | 34.72 | -2.64% | 21,660 |
| Jan 2, 2026 | 35.20 | 35.70 | 35.07 | 35.66 | 35.66 | 3.41% | 5,455 |
| Dec 30, 2025 | 34.22 | 34.51 | 34.22 | 34.48 | 34.48 | 0.47% | 2,172 |
| Dec 29, 2025 | 34.00 | 34.32 | 33.83 | 34.32 | 34.32 | 1.42% | 15,691 |
| Dec 23, 2025 | 34.19 | 34.32 | 33.82 | 33.84 | 33.84 | -0.97% | 4,842 |
| Dec 22, 2025 | 34.09 | 34.32 | 33.78 | 34.17 | 34.17 | 0.38% | 6,153 |
| Dec 19, 2025 | 34.00 | 34.22 | 33.95 | 34.04 | 34.04 | -0.16% | 1,316 |
| Dec 18, 2025 | 35.20 | 35.20 | 34.00 | 34.10 | 34.10 | 0.49% | 1,481 |
| Dec 17, 2025 | 33.53 | 34.06 | 33.09 | 33.93 | 33.93 | 2.52% | 8,956 |
| Dec 16, 2025 | 33.96 | 34.00 | 32.98 | 33.10 | 33.10 | -2.79% | 5,747 |
| Dec 15, 2025 | 35.07 | 35.14 | 34.05 | 34.05 | 34.05 | -2.70% | 1,897 |
| Dec 12, 2025 | 35.05 | 35.29 | 34.95 | 34.99 | 34.99 | -0.71% | 8,061 |
| Dec 11, 2025 | 35.35 | 35.52 | 34.90 | 35.24 | 35.24 | -0.98% | 2,283 |
| Dec 10, 2025 | 35.68 | 35.72 | 35.41 | 35.59 | 35.59 | -0.41% | 5,274 |
| Dec 9, 2025 | 35.60 | 35.74 | 35.16 | 35.74 | 35.53 | -0.58% | 2,842 |
| Dec 8, 2025 | 37.13 | 37.13 | 35.71 | 35.95 | 35.74 | -2.61% | 7,513 |
| Dec 5, 2025 | 36.54 | 37.09 | 36.54 | 36.91 | 36.70 | 0.92% | 1,585 |
| Dec 4, 2025 | 36.63 | 36.63 | 36.28 | 36.58 | 36.36 | -0.34% | 3,854 |
| Dec 3, 2025 | 35.53 | 36.70 | 35.53 | 36.70 | 36.49 | 1.30% | 5,578 |
| Dec 2, 2025 | 36.43 | 36.52 | 35.70 | 36.23 | 36.02 | -0.85% | 2,921 |
| Dec 1, 2025 | 36.36 | 36.71 | 36.28 | 36.54 | 36.33 | 0.41% | 2,105 |
| Nov 28, 2025 | 35.83 | 36.43 | 35.77 | 36.39 | 36.18 | 1.82% | 1,616 |
| Nov 27, 2025 | 35.76 | 35.89 | 35.71 | 35.74 | 35.53 | -0.90% | 901 |
| Nov 26, 2025 | 35.76 | 36.18 | 35.74 | 36.07 | 35.86 | 0.94% | 2,295 |
| Nov 25, 2025 | 35.89 | 35.89 | 35.45 | 35.73 | 35.52 | -0.18% | 6,498 |
| Nov 24, 2025 | 36.08 | 36.08 | 35.34 | 35.80 | 35.59 | - | 4,211 |
| Nov 21, 2025 | 35.50 | 35.82 | 35.23 | 35.80 | 35.59 | -1.96% | 21,970 |
| Nov 20, 2025 | 36.13 | 36.83 | 36.05 | 36.51 | 36.30 | 1.63% | 2,861 |
| Nov 19, 2025 | 36.54 | 36.64 | 35.45 | 35.93 | 35.72 | -0.15% | 7,801 |
| Nov 18, 2025 | 35.67 | 35.98 | 35.67 | 35.98 | 35.77 | -1.94% | 2,120 |
| Nov 17, 2025 | 36.86 | 37.00 | 36.45 | 36.69 | 36.48 | -0.60% | 2,618 |
| Nov 14, 2025 | 36.28 | 36.91 | 36.10 | 36.91 | 36.70 | 1.81% | 5,536 |
| Nov 13, 2025 | 36.17 | 36.43 | 35.93 | 36.26 | 36.05 | 0.35% | 6,430 |
| Nov 12, 2025 | 36.15 | 36.36 | 35.89 | 36.13 | 35.92 | -2.46% | 8,692 |
| Nov 11, 2025 | 35.98 | 37.41 | 35.98 | 37.04 | 36.83 | 4.15% | 9,322 |
| Nov 10, 2025 | 35.91 | 36.10 | 35.40 | 35.57 | 35.36 | 1.17% | 4,245 |
| Nov 7, 2025 | 35.03 | 35.51 | 34.87 | 35.16 | 34.95 | 0.24% | 2,714 |
| Nov 6, 2025 | 34.77 | 35.26 | 34.55 | 35.07 | 34.87 | -0.07% | 3,291 |
| Nov 5, 2025 | 34.87 | 35.18 | 34.81 | 35.10 | 34.89 | 0.36% | 3,551 |
| Nov 4, 2025 | 35.18 | 35.18 | 34.66 | 34.97 | 34.77 | -1.40% | 3,069 |
| Nov 3, 2025 | 35.89 | 36.02 | 35.14 | 35.47 | 35.26 | -0.60% | 3,118 |
| Oct 31, 2025 | 35.15 | 35.73 | 35.09 | 35.68 | 35.47 | 0.79% | 2,441 |
| Oct 30, 2025 | 35.00 | 35.43 | 34.70 | 35.40 | 35.20 | 0.64% | 5,320 |
| Oct 29, 2025 | 35.21 | 35.30 | 35.00 | 35.18 | 34.97 | -0.51% | 3,923 |
| Oct 28, 2025 | 36.20 | 36.20 | 35.28 | 35.36 | 35.15 | -3.14% | 13,437 |
| Oct 27, 2025 | 37.00 | 37.01 | 36.41 | 36.50 | 36.29 | -1.03% | 3,895 |
| Oct 24, 2025 | 37.01 | 37.28 | 36.68 | 36.88 | 36.67 | -0.28% | 9,422 |
| Oct 23, 2025 | 36.49 | 37.35 | 36.32 | 36.99 | 36.77 | 3.48% | 11,563 |
| Oct 22, 2025 | 35.48 | 35.76 | 35.48 | 35.74 | 35.53 | 1.32% | 860 |
| Oct 21, 2025 | 35.31 | 35.57 | 35.00 | 35.28 | 35.07 | 0.17% | 5,336 |
| Oct 20, 2025 | 35.14 | 35.42 | 35.09 | 35.22 | 35.01 | 0.79% | 6,632 |
| Oct 17, 2025 | 34.88 | 35.23 | 34.49 | 34.94 | 34.74 | -2.10% | 7,118 |
| Oct 16, 2025 | 36.13 | 36.16 | 35.69 | 35.69 | 35.48 | -1.45% | 15,885 |
| Oct 15, 2025 | 36.52 | 36.64 | 36.22 | 36.22 | 36.01 | -0.55% | 3,620 |
| Oct 14, 2025 | 36.44 | 36.44 | 35.83 | 36.42 | 36.20 | -0.60% | 6,763 |
| Oct 13, 2025 | 36.89 | 37.11 | 36.49 | 36.64 | 36.42 | -0.88% | 22,053 |
| Oct 10, 2025 | 38.65 | 38.70 | 36.96 | 36.96 | 36.75 | -4.91% | 5,485 |