Occidental Petroleum Corporation (FRA:OPC)
Germany
· Delayed Price · Currency is EUR 36.50
+0.02 (0.04%)
Last updated: Dec 5, 2025, 8:02 AM CET
Occidental Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 37.07 | 36.50 | 37.07 | 37.07 | 1.62% | 1,000 |
| Dec 4, 2025 | 36.35 | 36.48 | 36.35 | 36.48 | 36.48 | -0.59% | 400 |
| Dec 3, 2025 | 36.03 | 36.70 | 36.03 | 36.70 | 36.70 | 1.76% | 523 |
| Dec 2, 2025 | 36.34 | 36.34 | 36.06 | 36.06 | 36.06 | -1.56% | 10 |
| Dec 1, 2025 | 36.13 | 36.63 | 36.13 | 36.63 | 36.63 | 2.71% | 328 |
| Nov 28, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.11% | - |
| Nov 27, 2025 | 35.61 | 35.71 | 35.61 | 35.71 | 35.71 | -0.65% | 64 |
| Nov 26, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.41% | 70 |
| Nov 25, 2025 | 35.68 | 35.88 | 35.66 | 35.80 | 35.80 | -0.76% | 365 |
| Nov 24, 2025 | 35.88 | 36.07 | 35.88 | 36.07 | 36.07 | 2.33% | 2,070 |
| Nov 21, 2025 | 35.62 | 35.62 | 35.25 | 35.25 | 35.25 | -1.80% | 50 |
| Nov 20, 2025 | 35.91 | 36.26 | 35.90 | 35.90 | 35.90 | -1.52% | 390 |
| Nov 19, 2025 | 36.43 | 36.45 | 36.43 | 36.45 | 36.45 | 1.92% | 200 |
| Nov 18, 2025 | 35.56 | 35.77 | 35.56 | 35.77 | 35.77 | -2.68% | 86 |
| Nov 17, 2025 | 36.63 | 36.75 | 36.63 | 36.75 | 36.75 | -0.72% | 200 |
| Nov 14, 2025 | 36.21 | 37.02 | 35.97 | 37.02 | 37.02 | 2.35% | 1,207 |
| Nov 13, 2025 | 36.04 | 36.17 | 36.04 | 36.17 | 36.17 | -0.23% | 150 |
| Nov 12, 2025 | 36.06 | 36.25 | 36.06 | 36.25 | 36.25 | -0.06% | 609 |
| Nov 11, 2025 | 35.89 | 37.21 | 35.89 | 36.27 | 36.27 | 0.54% | 3,222 |
| Nov 10, 2025 | 36.10 | 36.12 | 35.82 | 36.08 | 36.08 | 2.70% | 1,206 |
| Nov 7, 2025 | 34.91 | 35.13 | 34.91 | 35.13 | 35.13 | 1.31% | 650 |
| Nov 6, 2025 | 34.57 | 34.68 | 34.57 | 34.67 | 34.67 | -1.23% | 150 |
| Nov 5, 2025 | 34.78 | 35.14 | 34.78 | 35.10 | 35.10 | 0.62% | 555 |
| Nov 4, 2025 | 35.08 | 35.16 | 34.89 | 34.89 | 34.89 | -1.65% | 1,557 |
| Nov 3, 2025 | 35.82 | 35.94 | 35.47 | 35.47 | 35.47 | 1.18% | 225 |
| Oct 31, 2025 | 35.07 | 35.07 | 35.01 | 35.06 | 35.06 | 0.42% | 565 |
| Oct 30, 2025 | 34.81 | 34.91 | 34.81 | 34.91 | 34.91 | -0.87% | 770 |
| Oct 29, 2025 | 35.10 | 35.27 | 35.00 | 35.22 | 35.22 | 0.14% | 1,972 |
| Oct 28, 2025 | 36.19 | 36.19 | 35.17 | 35.17 | 35.17 | -3.66% | 2,047 |
| Oct 27, 2025 | 36.73 | 36.88 | 36.50 | 36.50 | 36.50 | -0.42% | 953 |
| Oct 24, 2025 | 36.84 | 37.24 | 36.66 | 36.66 | 36.66 | -1.31% | 657 |
| Oct 23, 2025 | 36.46 | 37.34 | 36.46 | 37.14 | 37.14 | 4.97% | 1,720 |
| Oct 22, 2025 | 35.37 | 35.77 | 35.37 | 35.38 | 35.38 | 1.09% | 1,431 |
| Oct 21, 2025 | 35.44 | 35.56 | 35.00 | 35.00 | 35.00 | -1.12% | 610 |
| Oct 20, 2025 | 35.25 | 35.40 | 35.18 | 35.40 | 35.40 | 0.98% | 83 |
| Oct 17, 2025 | 34.75 | 35.10 | 34.52 | 35.05 | 35.05 | 0.34% | 3,553 |
| Oct 16, 2025 | 36.04 | 36.10 | 34.74 | 34.93 | 34.93 | -2.86% | 2,546 |
| Oct 15, 2025 | 36.35 | 36.79 | 35.85 | 35.96 | 35.96 | -1.15% | 3,033 |
| Oct 14, 2025 | 36.48 | 36.61 | 36.10 | 36.38 | 36.38 | -0.53% | 1,382 |
| Oct 13, 2025 | 36.73 | 37.12 | 36.56 | 36.58 | 36.58 | -0.30% | 1,930 |
| Oct 10, 2025 | 38.48 | 38.59 | 36.69 | 36.69 | 36.69 | -6.12% | 3,060 |
| Oct 9, 2025 | 38.60 | 39.30 | 38.60 | 39.08 | 39.08 | 0.53% | 447 |
| Oct 8, 2025 | 38.86 | 39.19 | 38.86 | 38.87 | 38.87 | 0.95% | 450 |
| Oct 7, 2025 | 38.79 | 39.04 | 38.43 | 38.51 | 38.51 | -0.94% | 1,765 |
| Oct 6, 2025 | 38.49 | 38.95 | 38.29 | 38.87 | 38.87 | 1.59% | 4,293 |
| Oct 3, 2025 | 38.03 | 38.43 | 37.97 | 38.26 | 38.26 | 1.08% | 6,107 |
| Oct 2, 2025 | 40.89 | 40.89 | 37.49 | 37.85 | 37.85 | -7.07% | 5,148 |
| Oct 1, 2025 | 40.83 | 40.90 | 40.34 | 40.73 | 40.73 | 2.50% | 1,432 |
| Sep 30, 2025 | 40.83 | 40.83 | 39.61 | 39.74 | 39.74 | -2.68% | 4,040 |
| Sep 29, 2025 | 41.02 | 41.54 | 40.83 | 40.83 | 40.83 | -1.05% | 6,449 |
| 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% | - |
| 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 | 39.51 | 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 | 37.63 | -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 | 37.65 | 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 | 37.74 | 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 | 38.45 | -0.23% | 643 |
| Jul 29, 2025 | 38.98 | 39.17 | 38.75 | 38.75 | 38.54 | -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 | 37.75 | 0.32% | - |
| Jul 24, 2025 | 37.57 | 37.89 | 37.57 | 37.84 | 37.63 | 0.27% | 200 |
| Jul 23, 2025 | 37.07 | 37.74 | 37.07 | 37.74 | 37.53 | 3.04% | 354 |
| Jul 22, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.43 | -0.70% | - |
| Jul 21, 2025 | 37.67 | 37.67 | 36.88 | 36.88 | 36.68 | -1.63% | 740 |