TipRanks
Go Ultimate55% OFF

Occidental Petroleum (OPC) Historical Prices

DE:OPC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.9857.2756.9857.1957.19+2.02%1,3860.49
Oct 29, 202656.5056.9955.7456.0656.06-1.63%4,1291.48
Oct 28, 202656.4757.0356.4056.9956.99+0.97%5930.21
Oct 27, 202657.2857.5056.4456.4456.44-1.52%1,5440.54
Oct 26, 202656.7857.6056.2157.3157.31-0.92%1,6050.56
Oct 23, 202656.1257.8456.1257.8457.84+5.39%2,3630.82
Oct 22, 202656.4156.7654.8854.8854.88-1.82%2,9951.05
Oct 21, 202656.2156.3755.7755.9055.90+1.05%2,7980.98
Oct 20, 202656.2857.0055.3255.3255.32-1.09%3400.12
Oct 19, 202655.1056.1054.8955.9355.93+3.19%1,0370.35
Oct 16, 202653.8054.5553.8054.2054.20+0.13%1,2320.42
Oct 15, 202655.0555.2154.1354.1354.13-2.38%5870.18
Oct 14, 202654.9156.1054.7055.4555.45+1.00%7,3722.34
Oct 13, 202654.6055.0254.5554.9054.90+0.15%3,0460.95
Oct 12, 202653.4655.0053.3054.8254.82+0.99%3,4651.08
Oct 09, 202653.4254.3053.3754.2854.28+1.42%2,3770.71
Oct 08, 202652.6253.5252.6253.5253.52+3.32%2,2690.66
Oct 07, 202652.1352.6351.8051.8051.80-0.42%8960.25
Oct 06, 202651.7152.0251.0352.0252.02-1.20%2,9530.81
Oct 05, 202651.5652.6851.4652.6552.65+3.11%3,2000.84
Oct 02, 202651.2451.2450.2851.0651.06+0.77%6,5341.71
Oct 01, 202649.1850.7549.0750.6750.67+4.23%6,8801.83
Sep 30, 202648.3948.6848.2248.6248.62-0.60%9650.25
Sep 29, 202649.5749.5748.7348.9148.91-2.41%1,4770.39
Sep 28, 202650.6651.1149.9750.1250.12-0.36%1,6350.42
Sep 25, 202650.5450.7049.9250.3050.30-2.39%5440.14
Sep 24, 202650.5151.5350.2551.5351.53+1.56%1,5960.41
Sep 23, 202649.2850.7449.2850.7450.74+1.40%3,2750.84
Sep 22, 202650.3650.3649.1050.0450.04+0.40%6,0641.57
Sep 21, 202651.0551.0649.8449.8449.84-3.54%1,6040.41
Sep 18, 202651.2851.7251.1851.6751.67+0.92%2,3280.60
Sep 17, 202651.6351.7350.6251.2051.20-1.84%1,9320.49
Sep 16, 202654.8054.9052.0452.1652.16-4.96%1,7370.44
Sep 15, 202654.0454.8853.4554.8854.88+1.74%2,8070.70
Sep 14, 202654.0554.4653.7053.9453.94+3.47%7,1881.80
Sep 11, 202652.5352.5452.0752.1352.13-0.38%1,1400.28
Sep 10, 202652.4853.7251.6252.3352.33-0.55%5,1071.01
Sep 09, 202652.0053.2052.0052.8652.62+0.78%3,2970.64
Sep 08, 202652.2353.2552.2352.4552.21+1.69%3,2040.60
Sep 07, 202652.8352.8351.5851.5851.35-0.25%2,0040.37
Sep 04, 202651.8751.8751.7151.7151.47-1.34%1,3640.25
Sep 03, 202652.4352.8652.4152.4152.17+0.15%1,2480.22
Sep 02, 202652.6552.9751.9852.3352.09+0.19%4,4910.82
Sep 01, 202652.1652.9251.9752.2351.99+1.87%2,6960.49
Aug 31, 202652.0452.0451.2751.2751.04+0.75%4,3880.80
Aug 28, 202650.8050.9450.8050.8950.66+1.23%3020.05
Aug 27, 202650.0050.2750.0050.2750.04-0.06%9650.16
Aug 26, 202649.4550.3749.4550.3050.07-0.55%1,7730.30
Aug 25, 202651.1251.1250.2050.5850.35-1.21%1,2920.21
Aug 24, 202651.9952.1951.2051.2050.97-2.55%1,6720.26