Milan - Delayed Quote EUR

Occidental Petroleum Corporation (1OXY.MI)

34.87

-0.51

(-1.44%)

At close: April 30 at 10:31:57 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	35.24	35.24	35.24	34.87	34.87	100
Apr 29, 2025	35.55	35.60	35.38	35.38	35.38	56
Apr 28, 2025	35.53	35.53	35.53	35.49	35.49	141
Apr 25, 2025	35.12	35.12	35.12	35.42	35.42	35
Apr 24, 2025	34.90	34.90	34.90	34.90	34.90	-
Apr 23, 2025	35.30	35.30	35.30	34.90	34.90	20
Apr 22, 2025	34.04	34.58	34.04	34.78	34.78	1,104
Apr 17, 2025	34.38	34.53	34.38	35.15	35.15	20
Apr 16, 2025	32.99	34.21	32.99	34.39	34.39	207
Apr 15, 2025	33.50	33.99	33.45	33.60	33.60	319
Apr 14, 2025	34.42	34.42	33.46	33.46	33.46	952
Apr 11, 2025	32.33	32.53	31.40	31.77	31.77	430
Apr 10, 2025	36.18	36.18	35.15	32.69	32.69	698
Apr 9, 2025	32.65	32.67	31.34	32.60	32.60	1,034
Apr 8, 2025	36.35	36.35	36.01	34.78	34.78	951
Apr 7, 2025	33.20	36.24	33.20	35.10	35.10	1,219
Apr 4, 2025	39.13	39.13	37.20	36.88	36.88	666
Apr 3, 2025	43.47	43.57	40.73	40.81	40.81	552
Apr 2, 2025	45.17	45.17	45.17	45.38	45.38	1
Apr 1, 2025	45.40	45.40	45.40	45.38	45.38	14
Mar 31, 2025	45.23	45.23	45.23	45.85	45.85	8
Mar 28, 2025	44.83	44.83	44.74	44.72	44.72	59
Mar 27, 2025	46.35	46.44	46.35	46.35	46.35	177
Mar 26, 2025	45.24	46.33	45.24	46.26	46.26	151
Mar 25, 2025	44.08	44.08	44.08	44.08	44.08	-
Mar 24, 2025	44.08	44.08	44.08	44.08	44.08	-
Mar 21, 2025	43.94	44.08	43.84	44.08	44.08	60
Mar 20, 2025	44.33	44.33	44.33	44.33	44.33	-
Mar 19, 2025	44.12	44.33	44.12	44.33	44.33	40
Mar 18, 2025	43.46	43.46	43.46	43.46	43.46	-
Mar 17, 2025	42.88	42.88	42.88	43.46	43.46	100
Mar 14, 2025	42.08	42.54	41.94	42.60	42.60	67
Mar 13, 2025	42.25	42.25	42.10	42.17	42.17	65
Mar 12, 2025	42.40	42.40	42.25	42.26	42.26	545
Mar 11, 2025	43.90	43.90	42.94	42.94	42.94	84
Mar 10, 2025	0.21192 Dividend
Mar 10, 2025	43.40	43.71	43.40	43.47	43.47	25
Mar 7, 2025	44.10	46.29	39.88	43.00	42.76	367
Mar 6, 2025	43.94	43.94	41.97	42.01	41.77	643
Mar 5, 2025	43.60	43.78	41.96	41.72	41.48	470
Mar 4, 2025	44.67	44.67	43.22	43.69	43.45	575
Mar 3, 2025	47.89	47.89	46.69	46.19	45.93	183
Feb 28, 2025	46.62	46.62	46.58	46.53	46.28	140
Feb 27, 2025	46.34	47.22	46.34	47.05	46.79	276
Feb 26, 2025	46.67	46.90	46.67	46.66	46.40	284
Feb 25, 2025	47.81	47.83	43.42	46.49	46.23	747
Feb 24, 2025	49.18	49.18	49.18	49.18	48.91	-
Feb 21, 2025	49.81	49.93	49.13	49.18	48.91	1,764
Feb 20, 2025	49.08	49.40	48.85	49.56	49.29	905
Feb 19, 2025	46.46	49.72	46.35	49.54	49.27	719
Feb 18, 2025	46.45	46.80	46.03	46.53	46.27	441
Feb 17, 2025	48.08	48.08	46.67	46.72	46.46	143
Feb 14, 2025	46.00	46.52	46.00	46.07	45.81	559
Feb 13, 2025	45.85	46.02	45.72	46.02	45.76	302
Feb 12, 2025	47.30	47.34	46.86	46.92	46.66	582
Feb 11, 2025	46.86	47.42	46.86	47.37	47.10	342
Feb 10, 2025	45.71	46.28	45.58	46.57	46.31	25
Feb 7, 2025	45.54	45.54	45.54	45.36	45.11	500
Feb 6, 2025	45.78	46.08	45.25	45.33	45.07	287
Feb 5, 2025	45.76	45.76	45.25	45.30	45.05	180
Feb 4, 2025	44.98	45.88	44.59	45.78	45.53	342
Feb 3, 2025	45.78	45.78	44.90	45.12	44.86	195
Jan 31, 2025	45.75	45.75	45.64	45.79	45.53	32
Jan 30, 2025	47.01	47.01	47.01	46.93	46.67	150
Jan 29, 2025	47.00	47.00	46.96	47.10	46.83	229
Jan 28, 2025	47.65	47.65	47.65	47.06	46.80	2
Jan 27, 2025	46.54	47.63	46.54	46.92	46.66	63
Jan 24, 2025	47.99	48.24	47.40	47.60	47.34	130
Jan 23, 2025	48.56	49.38	48.20	48.31	48.04	420
Jan 22, 2025	48.52	48.52	48.52	48.76	48.48	5
Jan 21, 2025	50.80	50.80	48.01	48.85	48.58	1,875
Jan 20, 2025	51.09	51.09	50.37	50.67	50.39	138
Jan 17, 2025	50.71	50.71	50.44	50.56	50.28	25
Jan 16, 2025	50.92	51.20	50.92	50.63	50.35	277
Jan 15, 2025	50.64	50.64	50.15	50.56	50.28	382
Jan 14, 2025	51.80	51.80	50.47	50.69	50.41	909
Jan 13, 2025	50.95	51.85	50.64	52.04	51.75	1,221
Jan 10, 2025	50.34	51.18	50.28	50.45	50.17	220
Jan 9, 2025	49.69	51.38	49.45	49.78	49.51	208
Jan 8, 2025	50.38	50.38	49.63	49.46	49.18	241
Jan 7, 2025	49.02	49.51	49.02	49.68	49.40	302
Jan 6, 2025	49.34	49.40	49.28	49.30	49.02	117
Jan 3, 2025	48.83	48.83	48.25	48.63	48.36	803
Jan 2, 2025	47.95	49.22	47.95	49.08	48.81	230
Dec 30, 2024	47.13	47.27	46.52	47.01	46.75	753
Dec 27, 2024	48.00	48.00	46.21	46.74	46.48	609
Dec 23, 2024	47.99	47.99	45.58	45.83	45.57	1,212
Dec 20, 2024	44.15	45.82	44.15	45.72	45.46	737
Dec 19, 2024	44.31	44.31	44.03	44.15	43.90	118
Dec 18, 2024	44.44	44.82	44.44	45.00	44.75	110
Dec 17, 2024	44.22	44.22	43.90	43.83	43.59	101
Dec 16, 2024	44.90	44.90	44.90	44.72	44.48	45
Dec 13, 2024	46.35	46.35	46.12	45.34	45.09	172
Dec 12, 2024	46.36	46.37	46.04	45.78	45.53	425
Dec 11, 2024	46.04	46.04	46.04	46.07	45.81	22
Dec 10, 2024	0.19426 Dividend
Dec 10, 2024	46.03	46.03	46.03	46.12	45.86	100
Dec 9, 2024	44.90	44.90	44.90	45.31	44.84	30
Dec 6, 2024	46.26	46.26	44.88	45.03	44.56	235
Dec 5, 2024	46.68	46.68	46.33	46.19	45.71	664
Dec 4, 2024	48.50	48.50	47.10	46.83	46.35	538
Dec 3, 2024	47.88	47.88	47.88	47.88	47.38	100
Dec 2, 2024	48.26	48.26	47.79	47.71	47.21	269
Nov 29, 2024	48.38	48.38	48.38	48.38	47.88	-
Nov 28, 2024	48.08	48.47	48.08	48.38	47.88	400
Nov 27, 2024	47.76	47.76	47.41	47.87	47.37	229
Nov 26, 2024	48.46	48.46	48.46	47.51	47.02	14
Nov 25, 2024	49.88	49.88	48.88	48.46	47.95	997
Nov 22, 2024	49.61	50.09	49.61	50.06	49.54	1,159
Nov 21, 2024	48.64	48.64	48.64	49.21	48.69	10
Nov 20, 2024	47.90	48.20	47.90	48.12	47.62	75
Nov 19, 2024	48.09	48.09	48.09	47.53	47.03	100
Nov 18, 2024	47.94	48.04	47.66	47.94	47.44	210
Nov 15, 2024	47.90	48.04	47.90	47.49	47.00	80
Nov 14, 2024	48.79	48.79	48.19	48.24	47.74	725
Nov 13, 2024	47.65	47.65	46.67	46.78	46.30	41
Nov 12, 2024	47.87	48.33	47.47	47.78	47.28	2,030
Nov 11, 2024	47.28	47.64	47.00	47.81	47.32	321
Nov 8, 2024	48.10	48.10	48.03	46.97	46.48	160
Nov 7, 2024	47.88	47.88	47.19	47.51	47.02	123
Nov 6, 2024	48.65	48.65	48.01	48.15	47.64	833
Nov 5, 2024	46.58	46.58	46.58	46.19	45.71	45
Nov 4, 2024	45.99	45.99	45.99	45.99	45.52	-
Nov 1, 2024	46.59	46.59	46.50	45.99	45.52	53
Oct 31, 2024	46.31	46.31	46.10	45.85	45.37	1,333
Oct 30, 2024	46.57	46.74	46.18	46.22	45.73	37
Oct 29, 2024	46.93	46.93	46.70	46.33	45.84	227
Oct 28, 2024	46.37	47.01	46.37	46.94	46.45	1,877
Oct 25, 2024	47.60	47.60	47.60	47.89	47.39	5
Oct 24, 2024	47.65	47.65	47.65	47.66	47.16	16
Oct 23, 2024	48.15	48.15	48.15	47.68	47.18	22
Oct 22, 2024	47.90	48.47	47.90	48.44	47.94	100
Oct 21, 2024	47.81	48.00	47.81	47.70	47.20	362
Oct 18, 2024	48.05	48.05	47.60	47.16	46.67	258
Oct 17, 2024	47.37	47.45	47.35	47.24	46.75	100
Oct 16, 2024	47.45	47.51	47.28	47.37	46.88	2,511
Oct 15, 2024	47.80	48.19	47.58	47.69	47.19	1,445
Oct 14, 2024	49.97	49.97	49.96	49.68	49.16	107
Oct 11, 2024	50.24	50.24	50.16	50.09	49.57	110
Oct 10, 2024	49.59	49.59	49.59	49.79	49.27	100
Oct 9, 2024	49.38	49.38	49.21	49.43	48.92	105
Oct 8, 2024	50.42	50.42	49.12	49.42	48.91	2,216
Oct 7, 2024	51.29	51.43	50.87	51.07	50.54	878
Oct 4, 2024	50.31	50.31	50.31	50.27	49.75	102
Oct 3, 2024	48.78	49.00	48.68	49.03	48.52	1,093
Oct 2, 2024	48.76	49.10	47.87	47.67	47.17	2,602
Oct 1, 2024	46.26	46.26	46.10	48.03	47.53	104
Sep 30, 2024	46.33	46.33	46.15	45.44	44.97	107
Sep 27, 2024	44.98	44.98	44.98	45.28	44.81	50
Sep 26, 2024	45.56	46.99	44.72	44.99	44.52	1,960
Sep 25, 2024	47.10	47.10	46.54	46.40	45.92	710
Sep 24, 2024	47.49	47.68	47.49	47.22	46.73	288
Sep 23, 2024	46.48	47.53	46.48	47.06	46.57	435
Sep 20, 2024	46.82	46.82	45.86	46.03	45.55	373
Sep 19, 2024	47.22	47.22	46.95	47.06	46.58	748
Sep 18, 2024	46.60	46.60	46.60	46.60	46.12	-
Sep 17, 2024	46.51	46.51	46.51	46.60	46.12	8
Sep 16, 2024	47.81	47.81	46.21	45.85	45.38	71
Sep 13, 2024	46.46	46.72	46.46	46.30	45.82	80
Sep 12, 2024	46.35	46.59	46.35	46.62	46.13	146
Sep 11, 2024	46.99	46.99	45.92	45.60	45.13	289
Sep 10, 2024	0.19426 Dividend
Sep 10, 2024	47.29	47.29	47.29	47.29	46.80	-
Sep 9, 2024	43.00	47.30	43.00	47.29	46.58	1,271
Sep 6, 2024	48.51	48.51	47.46	47.42	46.71	60
Sep 5, 2024	49.06	49.06	49.06	48.69	47.95	11
Sep 4, 2024	49.99	50.06	49.99	49.87	49.12	545
Sep 3, 2024	50.50	50.50	50.30	50.44	49.68	273
Sep 2, 2024	51.20	51.20	51.20	51.20	50.43	-
Aug 30, 2024	51.31	51.31	51.28	51.20	50.43	75
Aug 29, 2024	51.17	51.67	51.17	51.60	50.83	76
Aug 28, 2024	50.99	50.99	50.99	50.99	50.22	-
Aug 27, 2024	51.86	51.86	51.49	50.99	50.22	188
Aug 26, 2024	51.68	52.04	51.68	51.35	50.58	154
Aug 23, 2024	50.70	50.70	50.70	50.70	49.94	-
Aug 22, 2024	52.47	52.47	50.50	50.70	49.94	236
Aug 21, 2024	51.06	51.06	50.67	50.65	49.89	70
Aug 20, 2024	52.05	52.05	51.80	50.67	49.91	31
Aug 19, 2024	52.28	52.28	52.28	52.53	51.74	5
Aug 16, 2024	54.74	54.74	52.35	52.44	51.65	231
Aug 14, 2024	51.75	51.75	51.75	51.62	50.85	50
Aug 13, 2024	53.72	53.72	53.72	53.72	52.91	-
Aug 12, 2024	54.10	54.10	53.74	53.72	52.91	52
Aug 9, 2024	53.63	53.63	53.63	53.63	52.82	-
Aug 8, 2024	53.47	53.55	53.47	53.63	52.82	500
Aug 7, 2024	52.33	52.33	52.19	52.09	51.31	65
Aug 6, 2024	52.95	52.95	51.90	51.35	50.58	141
Aug 5, 2024	53.97	53.97	50.38	50.96	50.19	126
Aug 2, 2024	54.77	54.77	54.77	52.00	51.22	27
Aug 1, 2024	58.43	58.43	56.26	55.46	54.63	374
Jul 31, 2024	55.33	55.33	55.33	55.33	54.50	-
Jul 30, 2024	55.33	55.33	55.33	55.33	54.50	-
Jul 29, 2024	55.33	55.33	55.33	55.33	54.50	-
Jul 26, 2024	56.08	56.08	56.08	55.33	54.50	10
Jul 25, 2024	54.98	54.98	54.98	55.75	54.91	100
Jul 24, 2024	55.81	55.81	55.46	55.71	54.87	59
Jul 23, 2024	56.56	56.56	56.17	55.32	54.49	144
Jul 22, 2024	57.63	58.30	57.09	57.13	56.27	57
Jul 19, 2024	59.25	59.25	58.03	58.42	57.54	450
Jul 18, 2024	58.85	58.85	58.82	58.86	57.98	106
Jul 17, 2024	56.78	56.78	56.63	57.67	56.80	73
Jul 16, 2024	56.21	56.21	56.21	56.21	55.37	-
Jul 15, 2024	56.21	56.21	56.21	56.21	55.37	-
Jul 12, 2024	57.01	57.01	56.49	56.21	55.37	280
Jul 11, 2024	56.64	56.64	56.64	56.55	55.70	39
Jul 10, 2024	56.42	56.43	56.42	56.60	55.75	300
Jul 9, 2024	56.32	56.43	56.00	56.34	55.49	619
Jul 8, 2024	57.17	57.17	57.17	56.49	55.64	3
Jul 5, 2024	58.00	58.00	57.28	57.25	56.39	1,007
Jul 4, 2024	57.09	59.66	57.09	57.75	56.88	856
Jul 3, 2024	58.07	58.07	58.00	57.32	56.46	201
Jul 2, 2024	59.00	59.00	59.00	58.34	57.46	136
Jul 1, 2024	59.09	59.09	58.70	58.67	57.79	106
Jun 28, 2024	58.90	59.14	58.67	58.94	58.06	205
Jun 27, 2024	58.72	58.72	58.51	58.74	57.86	75
Jun 26, 2024	58.78	58.78	58.41	58.41	57.53	380
Jun 25, 2024	58.50	58.50	58.50	58.78	57.90	25
Jun 24, 2024	57.82	57.82	57.82	58.58	57.70	100
Jun 21, 2024	58.85	58.85	58.48	58.27	57.40	132
Jun 20, 2024	58.51	58.53	57.80	58.17	57.30	647
Jun 19, 2024	57.80	58.05	57.80	57.55	56.69	200
Jun 18, 2024	56.60	57.35	56.60	56.80	55.95	70
Jun 17, 2024	55.46	55.46	55.46	55.46	54.63	-
Jun 14, 2024	55.46	55.46	55.46	55.46	54.63	-
Jun 13, 2024	55.01	55.86	55.01	55.46	54.63	102
Jun 12, 2024	56.17	56.17	56.17	56.17	55.33	-
Jun 11, 2024	56.17	56.17	56.17	56.17	55.33	-
Jun 10, 2024	0.19426 Dividend
Jun 10, 2024	56.88	56.88	56.88	56.17	55.33	1
Jun 7, 2024	54.81	54.81	54.81	54.81	53.77	-
Jun 6, 2024	54.81	54.81	54.81	54.81	53.77	-
Jun 5, 2024	54.81	54.81	54.81	54.81	53.77	-
Jun 4, 2024	55.67	55.67	55.38	54.81	53.77	48
Jun 3, 2024	57.07	57.07	57.07	57.07	55.99	-
May 31, 2024	56.71	56.71	56.69	57.07	55.99	101
May 30, 2024	57.23	57.23	57.23	57.23	56.14	-
May 29, 2024	57.23	57.23	57.23	57.23	56.14	-
May 28, 2024	57.23	57.23	57.23	57.23	56.14	-
May 27, 2024	57.44	57.44	57.44	57.23	56.14	49
May 24, 2024	57.25	57.25	57.25	57.25	56.16	30
May 23, 2024	57.80	57.80	57.80	57.80	56.70	-
May 22, 2024	58.18	58.18	58.18	57.80	56.70	200
May 21, 2024	58.10	58.10	58.10	58.10	57.00	-
May 20, 2024	58.10	58.10	58.10	58.10	57.00	-
May 17, 2024	57.84	57.84	57.84	58.10	57.00	85
May 16, 2024	58.41	58.41	58.41	57.73	56.64	10
May 15, 2024	58.78	58.78	56.07	57.96	56.86	988
May 14, 2024	58.51	58.51	58.51	58.19	57.09	20
May 13, 2024	59.58	59.58	59.58	59.58	58.45	-
May 10, 2024	60.13	60.13	60.13	59.58	58.45	1
May 9, 2024	59.97	59.97	59.97	59.97	58.83	-
May 8, 2024	60.09	60.09	60.09	59.97	58.83	2
May 7, 2024	60.21	60.21	60.21	60.49	59.34	100
May 6, 2024	59.38	59.38	59.38	59.38	58.25	-
May 3, 2024	60.19	60.19	59.12	59.38	58.25	25
May 2, 2024	60.21	60.21	60.21	60.21	59.07	10
Apr 30, 2024	63.65	63.91	63.65	63.02	61.82	30

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Occidental Petroleum Corporation (1OXY.MI)