Munich - Delayed Quote EUR

Occidental Petroleum Corp (OPC.MU)

37.56

+0.47

+(1.25%)

At close: 8:00:27 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.00	0.00	0.00	37.56	37.56	-
Jun 10, 2025	0.20992799 Dividend
Jun 9, 2025	37.09	37.09	37.09	37.09	36.85	-
Jun 6, 2025	36.66	36.66	36.66	36.66	36.42	-
Jun 5, 2025	36.83	36.83	36.83	36.83	36.59	-
Jun 4, 2025	37.49	37.49	37.40	37.40	37.16	200
Jun 3, 2025	36.22	36.33	36.22	36.33	36.10	1
Jun 2, 2025	36.28	36.28	36.28	36.28	36.05	-
May 30, 2025	36.65	36.65	36.31	36.31	36.07	200
May 29, 2025	37.08	37.13	37.08	37.13	36.89	2
May 28, 2025	36.80	36.80	36.80	36.80	36.56	-
May 27, 2025	36.72	36.72	36.72	36.72	36.49	-
May 26, 2025	36.49	36.75	36.49	36.75	36.51	135
May 23, 2025	36.40	36.40	36.40	36.40	36.17	-
May 22, 2025	36.50	36.50	36.50	36.50	36.26	-
May 21, 2025	37.35	37.35	37.35	37.35	37.11	-
May 20, 2025	37.74	37.74	37.74	37.74	37.50	-
May 19, 2025	38.28	38.28	38.28	38.28	38.04	-
May 16, 2025	38.69	38.69	38.69	38.69	38.44	-
May 15, 2025	38.69	38.69	38.69	38.69	38.44	-
May 14, 2025	39.74	39.74	39.74	39.74	39.49	-
May 13, 2025	39.50	39.50	39.50	39.50	39.24	-
May 12, 2025	38.03	39.71	38.03	39.71	39.45	10
May 9, 2025	36.90	36.90	36.90	36.90	36.66	-
May 8, 2025	34.96	36.15	34.96	36.15	35.92	1,500
May 7, 2025	35.04	35.04	35.04	35.04	34.81	-
May 6, 2025	35.09	35.09	35.09	35.09	34.86	-
May 5, 2025	35.90	35.90	35.90	35.90	35.66	-
May 2, 2025	35.79	36.01	35.79	36.01	35.78	55
Apr 30, 2025	35.41	35.41	35.41	35.41	35.18	-
Apr 29, 2025	35.47	35.47	35.42	35.42	35.19	20
Apr 28, 2025	35.47	35.47	35.47	35.47	35.24	-
Apr 25, 2025	35.70	35.70	35.70	35.70	35.47	-
Apr 24, 2025	35.40	35.40	35.40	35.40	35.17	-
Apr 23, 2025	35.42	35.42	35.42	35.42	35.19	-
Apr 22, 2025	34.13	34.13	34.13	34.13	33.91	-
Apr 17, 2025	34.32	34.32	34.32	34.32	34.10	-
Apr 16, 2025	32.84	34.32	32.84	34.32	34.10	54
Apr 15, 2025	33.50	33.50	33.50	33.50	33.28	-
Apr 14, 2025	33.61	33.61	33.61	33.61	33.39	10
Apr 11, 2025	32.99	32.99	31.71	31.71	31.50	200
Apr 10, 2025	36.44	36.44	36.44	36.44	36.20	-
Apr 9, 2025	31.94	31.94	31.94	31.94	31.73	-
Apr 8, 2025	35.62	36.14	35.62	36.14	35.91	88
Apr 7, 2025	35.39	35.39	35.39	35.39	35.16	-
Apr 4, 2025	39.72	39.72	39.72	39.72	39.47	-
Apr 3, 2025	44.58	44.58	44.58	44.58	44.30	-
Apr 2, 2025	45.74	45.74	45.74	45.74	45.44	-
Apr 1, 2025	45.54	45.84	45.54	45.84	45.54	30
Mar 31, 2025	44.60	44.60	44.60	44.60	44.31	-
Mar 28, 2025	46.05	46.05	46.05	46.05	45.75	-
Mar 27, 2025	46.05	46.05	46.05	46.05	45.75	-
Mar 26, 2025	45.31	45.31	45.31	45.31	45.02	-
Mar 25, 2025	44.38	45.31	44.38	45.31	45.02	20
Mar 24, 2025	44.38	44.38	44.38	44.38	44.09	-
Mar 21, 2025	44.14	44.14	44.07	44.07	43.78	43
Mar 20, 2025	43.97	43.97	43.97	43.97	43.69	-
Mar 19, 2025	43.60	43.61	43.60	43.61	43.33	150
Mar 18, 2025	43.27	43.60	43.27	43.60	43.32	200
Mar 17, 2025	42.68	42.68	42.68	42.68	42.40	-
Mar 14, 2025	42.26	42.26	42.26	42.26	41.99	-
Mar 13, 2025	42.47	42.47	42.47	42.47	42.20	-
Mar 12, 2025	42.67	42.67	42.67	42.67	42.39	-
Mar 11, 2025	43.42	43.42	43.42	43.42	43.13	-
Mar 10, 2025	0.20992799 Dividend
Mar 10, 2025	43.15	43.15	43.15	43.15	42.87	-
Mar 7, 2025	42.24	42.24	42.24	42.24	41.73	-
Mar 6, 2025	42.24	42.24	42.24	42.24	41.73	-
Mar 5, 2025	44.03	44.03	43.39	43.74	43.21	310
Mar 4, 2025	44.36	44.36	44.36	44.36	43.82	-
Mar 3, 2025	46.99	46.99	46.99	46.99	46.42	-
Feb 28, 2025	46.67	46.67	46.67	46.67	46.10	-
Feb 27, 2025	46.58	46.58	46.58	46.58	46.02	-
Feb 26, 2025	46.82	46.82	46.82	46.82	46.25	-
Feb 25, 2025	47.78	47.78	47.78	47.78	47.20	-
Feb 24, 2025	48.22	48.22	48.22	48.22	47.64	-
Feb 21, 2025	49.58	49.58	49.20	49.20	48.60	225
Feb 20, 2025	49.00	49.09	49.00	49.09	48.50	50
Feb 19, 2025	46.36	49.41	46.36	49.41	48.81	200
Feb 18, 2025	46.77	46.77	46.77	46.77	46.20	-
Feb 17, 2025	46.46	46.79	46.46	46.79	46.23	425
Feb 14, 2025	45.99	46.23	45.99	46.23	45.67	44
Feb 13, 2025	45.99	45.99	45.99	45.99	45.43	-
Feb 12, 2025	47.02	47.02	47.02	47.02	46.45	-
Feb 11, 2025	46.81	46.81	46.81	46.81	46.24	-
Feb 10, 2025	45.47	45.66	45.47	45.66	45.11	25
Feb 7, 2025	45.47	45.47	45.47	45.47	44.92	-
Feb 6, 2025	45.62	45.62	45.62	45.62	45.07	-
Feb 5, 2025	45.62	45.62	45.62	45.62	45.07	-
Feb 4, 2025	45.15	45.15	45.15	45.15	44.60	-
Feb 3, 2025	46.06	46.06	46.06	46.06	45.50	-
Jan 31, 2025	46.97	46.97	46.97	46.97	46.40	-
Jan 30, 2025	46.97	46.97	46.97	46.97	46.40	-
Jan 29, 2025	47.13	47.13	47.13	47.13	46.56	-
Jan 28, 2025	47.34	47.34	47.34	47.34	46.77	-
Jan 27, 2025	47.03	47.03	47.03	47.03	46.46	-
Jan 24, 2025	48.28	48.29	48.28	48.29	47.70	-
Jan 23, 2025	48.33	48.33	48.33	48.33	47.74	-
Jan 22, 2025	48.60	48.60	48.60	48.60	48.01	-
Jan 21, 2025	50.84	50.84	50.84	50.84	50.22	-
Jan 20, 2025	50.53	50.53	50.53	50.53	49.92	-
Jan 17, 2025	51.07	51.07	51.07	51.07	50.45	-
Jan 16, 2025	51.07	51.11	51.07	51.11	50.49	200
Jan 15, 2025	50.76	50.76	50.76	50.76	50.15	-
Jan 14, 2025	51.62	51.62	51.62	51.62	50.99	-
Jan 13, 2025	50.64	50.64	50.64	50.64	50.03	-
Jan 10, 2025	49.88	49.88	49.88	49.88	49.28	-
Jan 9, 2025	49.83	49.83	49.83	49.83	49.23	-
Jan 8, 2025	49.87	49.87	49.87	49.87	49.26	-
Jan 7, 2025	48.92	48.92	48.92	48.92	48.32	-
Jan 6, 2025	48.97	48.97	48.97	48.97	48.38	-
Jan 3, 2025	48.45	48.45	48.45	48.45	47.86	-
Jan 2, 2025	47.88	47.88	47.88	47.88	47.30	-
Dec 30, 2024	46.54	46.54	46.54	46.54	45.98	-
Dec 27, 2024	46.42	46.42	46.40	46.40	45.84	301
Dec 23, 2024	46.31	46.31	46.31	46.31	45.75	50
Dec 20, 2024	45.02	45.02	44.33	44.33	43.79	500
Dec 19, 2024	44.40	44.40	44.40	44.40	43.86	-
Dec 18, 2024	44.44	44.44	44.44	44.44	43.91	-
Dec 17, 2024	44.47	44.47	44.47	44.47	43.93	-
Dec 16, 2024	45.42	45.42	45.21	45.21	44.66	65
Dec 13, 2024	45.98	45.98	45.98	45.98	45.42	-
Dec 12, 2024	45.98	45.98	45.98	45.98	45.42	-
Dec 11, 2024	45.76	45.76	45.76	45.76	45.20	-
Dec 10, 2024	0.192434 Dividend
Dec 10, 2024	45.76	45.76	45.76	45.76	45.20	-
Dec 9, 2024	45.37	45.37	45.37	45.37	44.60	-
Dec 6, 2024	46.00	46.00	45.97	45.97	45.19	105
Dec 5, 2024	46.62	46.62	46.62	46.62	45.83	-
Dec 4, 2024	48.03	48.03	47.00	47.00	46.21	50
Dec 3, 2024	48.09	48.09	48.04	48.04	47.23	200
Dec 2, 2024	48.09	48.09	48.09	48.09	47.28	-
Nov 29, 2024	47.70	48.09	47.70	48.09	47.28	1,040
Nov 28, 2024	47.70	47.70	47.70	47.70	46.89	-
Nov 27, 2024	47.70	47.70	47.70	47.70	46.89	-
Nov 26, 2024	48.26	48.26	48.26	48.26	47.45	-
Nov 25, 2024	49.58	49.58	49.58	49.58	48.75	-
Nov 22, 2024	49.14	49.14	49.14	49.14	48.31	-
Nov 21, 2024	48.04	48.04	48.04	48.04	47.23	-
Nov 20, 2024	47.89	47.89	47.89	47.89	47.08	-
Nov 19, 2024	48.03	48.03	48.03	48.03	47.21	-
Nov 18, 2024	47.76	47.76	47.76	47.76	46.96	-
Nov 15, 2024	47.85	47.85	47.85	47.85	47.04	-
Nov 14, 2024	48.36	48.36	48.36	48.36	47.54	-
Nov 13, 2024	47.67	47.67	47.67	47.67	46.87	-
Nov 12, 2024	47.67	47.67	47.67	47.67	46.87	-
Nov 11, 2024	47.26	47.42	47.26	47.42	46.62	6
Nov 8, 2024	47.70	47.70	47.70	47.70	46.89	-
Nov 7, 2024	48.13	48.13	48.13	48.13	47.32	-
Nov 6, 2024	48.01	48.30	48.01	48.30	47.48	2
Nov 5, 2024	46.35	46.35	46.35	46.35	45.57	-
Nov 4, 2024	45.94	45.94	45.94	45.94	45.17	-
Nov 1, 2024	46.24	46.56	46.24	46.56	45.78	100
Oct 31, 2024	46.35	46.35	46.35	46.35	45.57	-
Oct 30, 2024	46.49	46.49	46.49	46.49	45.70	-
Oct 29, 2024	46.97	46.97	46.97	46.97	46.18	-
Oct 28, 2024	47.33	47.33	47.00	47.00	46.21	200
Oct 25, 2024	47.62	47.62	47.62	47.62	46.81	-
Oct 24, 2024	47.79	47.79	47.79	47.79	46.98	-
Oct 23, 2024	47.99	47.99	47.99	47.99	47.18	-
Oct 22, 2024	47.91	47.91	47.91	47.91	47.10	-
Oct 21, 2024	47.54	48.12	47.54	48.12	47.31	20
Oct 18, 2024	47.54	47.54	47.54	47.54	46.74	-
Oct 17, 2024	47.39	47.39	47.39	47.39	46.59	-
Oct 16, 2024	47.59	47.59	47.59	47.59	46.79	-
Oct 15, 2024	48.90	48.90	48.90	48.90	48.07	-
Oct 14, 2024	50.06	50.06	50.06	50.06	49.21	-
Oct 11, 2024	49.65	49.65	49.65	49.65	48.82	-
Oct 10, 2024	49.51	49.51	49.51	49.51	48.68	-
Oct 9, 2024	49.51	49.51	49.51	49.51	48.68	-
Oct 8, 2024	50.69	50.69	50.27	50.27	49.42	50
Oct 7, 2024	50.82	51.37	50.82	51.37	50.50	55
Oct 4, 2024	49.60	50.20	49.60	50.20	49.35	15
Oct 3, 2024	48.50	49.30	48.50	49.30	48.47	2
Oct 2, 2024	48.52	48.85	48.52	48.85	48.03	10
Oct 1, 2024	46.21	46.21	46.13	46.13	45.35	3
Sep 30, 2024	45.85	45.85	45.85	45.85	45.08	-
Sep 27, 2024	45.15	45.15	45.15	45.15	44.39	-
Sep 26, 2024	46.00	46.00	45.15	45.15	44.39	70
Sep 25, 2024	46.94	46.94	46.94	46.94	46.15	-
Sep 24, 2024	47.13	47.47	47.13	47.47	46.67	1
Sep 23, 2024	46.47	46.47	46.47	46.47	45.69	-
Sep 20, 2024	46.68	46.68	46.68	46.68	45.89	-
Sep 19, 2024	46.81	46.81	46.81	46.81	46.01	-
Sep 18, 2024	46.51	46.51	46.51	46.51	45.73	-
Sep 17, 2024	46.10	46.10	46.10	46.10	45.33	-
Sep 16, 2024	46.10	46.10	46.10	46.10	45.33	-
Sep 13, 2024	46.04	46.04	46.04	46.04	45.27	-
Sep 12, 2024	46.29	46.29	46.27	46.27	45.49	15
Sep 11, 2024	46.76	46.76	46.76	46.76	45.97	-
Sep 10, 2024	0.192434 Dividend
Sep 10, 2024	47.38	47.38	47.38	47.38	46.58	-
Sep 9, 2024	47.31	47.38	47.31	47.38	46.37	65
Sep 6, 2024	48.56	48.56	48.56	48.56	47.52	-
Sep 5, 2024	49.85	49.85	48.90	48.90	47.85	120
Sep 4, 2024	50.28	50.28	50.28	50.28	49.20	-
Sep 3, 2024	51.46	51.46	51.46	51.46	50.36	-
Sep 2, 2024	51.46	51.46	51.46	51.46	50.36	-
Aug 30, 2024	51.45	51.45	51.45	51.45	50.35	-
Aug 29, 2024	51.09	51.09	51.09	51.09	49.99	-
Aug 28, 2024	51.18	51.18	51.18	51.18	50.08	-
Aug 27, 2024	51.24	51.24	51.24	51.24	50.14	-
Aug 26, 2024	51.19	51.19	51.19	51.19	50.09	-
Aug 23, 2024	50.82	50.82	50.82	50.82	49.73	-
Aug 22, 2024	50.84	50.84	50.84	50.84	49.75	-
Aug 21, 2024	50.84	50.84	50.84	50.84	49.75	-
Aug 20, 2024	51.89	51.89	51.89	51.89	50.78	-
Aug 19, 2024	52.61	52.61	52.61	52.61	51.48	-
Aug 16, 2024	52.61	52.61	52.61	52.61	51.48	-
Aug 15, 2024	51.99	51.99	51.99	51.99	50.87	-
Aug 14, 2024	52.76	52.76	52.34	52.34	51.22	45
Aug 13, 2024	53.63	53.63	53.63	53.63	52.48	-
Aug 12, 2024	53.63	53.63	53.63	53.63	52.48	-
Aug 9, 2024	53.48	53.48	53.48	53.48	52.33	-
Aug 8, 2024	52.16	52.16	52.16	52.16	51.04	-
Aug 7, 2024	52.21	52.21	52.17	52.17	51.05	19
Aug 6, 2024	52.32	52.32	52.32	52.32	51.20	-
Aug 5, 2024	52.78	52.78	52.78	52.78	51.65	-
Aug 2, 2024	55.11	55.11	52.90	52.90	51.76	2
Aug 1, 2024	56.16	56.16	56.16	56.16	54.95	-
Jul 31, 2024	55.81	55.81	55.81	55.81	54.61	-
Jul 30, 2024	55.76	55.76	55.76	55.76	54.56	-
Jul 29, 2024	55.76	55.76	55.76	55.76	54.56	-
Jul 26, 2024	55.59	55.59	55.59	55.59	54.40	-
Jul 25, 2024	55.39	55.39	55.39	55.39	54.20	-
Jul 24, 2024	55.90	55.90	55.90	55.90	54.70	-
Jul 23, 2024	56.09	56.09	56.09	56.09	54.89	-
Jul 22, 2024	58.13	58.13	58.13	58.13	56.88	-
Jul 19, 2024	58.39	58.39	58.39	58.39	57.14	-
Jul 18, 2024	58.25	58.25	58.25	58.25	57.00	-
Jul 17, 2024	56.62	56.62	56.62	56.62	55.40	-
Jul 16, 2024	56.62	56.62	56.62	56.62	55.40	-
Jul 15, 2024	56.46	56.46	56.46	56.46	55.25	-
Jul 12, 2024	56.80	56.80	56.80	56.80	55.58	-
Jul 11, 2024	56.58	56.80	56.58	56.80	55.58	2
Jul 10, 2024	56.58	56.58	56.58	56.58	55.37	-
Jul 9, 2024	56.58	56.58	56.58	56.58	55.37	-
Jul 8, 2024	57.19	57.19	57.19	57.19	55.96	-
Jul 5, 2024	57.68	57.68	57.68	57.68	56.44	-
Jul 4, 2024	57.68	57.68	57.68	57.68	56.44	-
Jul 3, 2024	58.45	58.45	58.45	58.45	57.20	-
Jul 2, 2024	58.93	58.93	58.93	58.93	57.66	-
Jul 1, 2024	59.04	59.04	59.04	59.04	57.77	-
Jun 28, 2024	58.81	59.04	58.81	59.04	57.77	20
Jun 27, 2024	58.81	58.81	58.81	58.81	57.55	-
Jun 26, 2024	58.81	58.81	58.81	58.81	57.55	-
Jun 25, 2024	58.62	58.62	58.62	58.62	57.36	-
Jun 24, 2024	57.36	57.36	57.36	57.36	56.13	-
Jun 21, 2024	58.76	58.76	58.46	58.46	57.20	1
Jun 20, 2024	57.80	58.15	57.80	58.15	56.90	20
Jun 19, 2024	57.35	57.89	57.35	57.80	56.56	101
Jun 18, 2024	55.99	57.13	55.99	57.13	55.90	20
Jun 17, 2024	55.99	55.99	55.99	55.99	54.79	-
Jun 14, 2024	55.99	55.99	55.99	55.99	54.79	-
Jun 13, 2024	55.99	55.99	55.99	55.99	54.79	-
Jun 12, 2024	56.61	56.61	56.61	56.61	55.39	-
Jun 11, 2024	56.20	56.20	56.20	56.20	54.99	-
Jun 10, 2024	0.192434 Dividend
Jun 10, 2024	55.70	55.70	55.70	55.70	54.50	-

VAW.F VAALCO Energy, Inc.

3.1720

+1.63%

PXK.MU Peyto Exploration & Development Corp

12.37

+0.41%

R4Y.BE Rockhopper Exploration PLC

0.5300

-0.93%

PXK.SG Peyto Exploration & Development Corp.

12.40

+0.32%

RHN.F Enwell Energy plc

0.1820

-1.09%

39B.F Birchcliff Energy Ltd.

4.4280

+1.42%

ARC.BE Aker BP ASA

21.94

+2.48%

0M5J.IL Aker BP ASA

251.85

+2.11%

DY6.F Devon Energy Corporation

28.54

+1.62%

ZCL.SG Zenith Energy Ltd

0.1700

+41.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Occidental Petroleum Corp (OPC.MU)

Related Tickers