Frankfurt - Delayed Quote EUR

Occidental Petroleum Corporation (OPC.F)

46.78

-0.10

(-0.20%)

At close: January 30 at 8:46:21 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	46.79	47.06	46.78	46.78	46.78	352
Jan 29, 2025	46.79	46.95	46.79	46.88	46.88	1,140
Jan 28, 2025	47.34	47.34	46.83	46.83	46.83	464
Jan 27, 2025	47.03	47.03	46.48	46.58	46.58	329
Jan 24, 2025	48.06	48.12	46.96	46.96	46.96	1,850
Jan 23, 2025	48.21	48.47	48.21	48.46	48.46	175
Jan 22, 2025	48.60	48.60	48.13	48.56	48.56	954
Jan 21, 2025	51.01	51.07	48.58	48.81	48.81	2,235
Jan 20, 2025	50.53	52.00	50.39	51.99	51.99	2,959
Jan 17, 2025	50.73	51.04	50.47	50.58	50.58	439
Jan 16, 2025	51.07	51.17	50.46	50.46	50.46	118
Jan 15, 2025	50.56	50.56	50.42	50.42	50.42	245
Jan 14, 2025	51.47	51.66	50.55	50.77	50.77	747
Jan 13, 2025	50.93	52.02	50.65	51.24	51.24	2,265
Jan 10, 2025	49.89	50.68	49.89	50.54	50.54	405
Jan 9, 2025	49.47	49.86	49.47	49.78	49.78	300
Jan 8, 2025	49.88	50.29	49.88	50.11	50.11	659
Jan 7, 2025	48.70	50.20	48.70	49.88	49.88	511
Jan 6, 2025	48.97	49.76	48.81	49.13	49.13	2,366
Jan 3, 2025	48.68	48.75	48.42	48.75	48.75	278
Jan 2, 2025	47.98	49.26	47.63	48.33	48.33	1,700
Dec 30, 2024	46.81	46.89	46.80	46.89	46.89	470
Dec 27, 2024	46.39	46.78	46.26	46.50	46.50	897
Dec 23, 2024	46.42	46.81	45.88	45.94	45.94	883
Dec 20, 2024	45.17	45.87	44.67	45.35	45.35	5,081
Dec 19, 2024	44.14	44.16	43.76	43.76	43.76	400
Dec 18, 2024	44.15	44.80	44.15	44.80	44.80	313
Dec 17, 2024	44.38	44.47	43.75	43.75	43.75	221
Dec 16, 2024	45.17	45.43	44.12	44.34	44.34	1,560
Dec 13, 2024	45.95	46.08	45.45	45.57	45.57	1,490
Dec 12, 2024	45.99	46.05	45.76	45.76	45.76	37
Dec 11, 2024	45.69	46.21	45.69	46.21	46.21	151
Dec 10, 2024	0.21 Dividend
Dec 10, 2024	45.76	46.12	45.32	46.05	46.05	1,111
Dec 9, 2024	45.06	46.50	45.06	46.50	46.29	834
Dec 6, 2024	45.76	46.03	44.84	44.96	44.76	2,710
Dec 5, 2024	46.33	46.65	46.03	46.03	45.82	401
Dec 4, 2024	47.75	47.96	46.37	46.37	46.16	962
Dec 3, 2024	48.00	48.13	48.00	48.00	47.79	610
Dec 2, 2024	48.15	48.15	47.90	47.90	47.69	262
Nov 29, 2024	47.71	47.71	47.71	47.71	47.49	3
Nov 28, 2024	47.56	48.42	47.56	48.42	48.21	160
Nov 27, 2024	47.56	47.72	47.56	47.72	47.51	75
Nov 26, 2024	48.09	48.28	47.58	47.67	47.46	485
Nov 25, 2024	49.87	49.87	48.15	48.15	47.93	3,270
Nov 22, 2024	49.10	50.04	49.10	49.65	49.43	371
Nov 21, 2024	48.28	48.95	48.27	48.95	48.73	641
Nov 20, 2024	47.65	48.23	47.65	48.00	47.79	270
Nov 19, 2024	48.02	48.15	48.02	48.15	47.94	511
Nov 18, 2024	47.33	48.28	47.33	48.28	48.07	661
Nov 15, 2024	47.54	47.97	47.31	47.40	47.19	615
Nov 14, 2024	48.64	49.03	48.20	48.20	47.98	575
Nov 13, 2024	47.95	48.21	46.00	48.21	47.99	366
Nov 12, 2024	47.67	48.13	47.40	47.40	47.18	1,558
Nov 11, 2024	47.26	47.99	46.99	47.63	47.41	3,319
Nov 8, 2024	47.49	47.94	47.49	47.94	47.73	65
Nov 7, 2024	47.99	48.17	47.71	47.71	47.50	453
Nov 6, 2024	47.78	48.67	47.59	48.38	48.16	2,354
Nov 5, 2024	46.37	46.67	46.37	46.67	46.47	10
Nov 4, 2024	45.83	46.51	45.81	46.51	46.31	769
Nov 1, 2024	45.98	46.46	45.98	46.19	45.99	340
Oct 31, 2024	46.23	46.40	46.00	46.05	45.84	340
Oct 30, 2024	46.26	46.41	46.24	46.24	46.03	493
Oct 29, 2024	46.73	46.98	46.21	46.21	46.00	313
Oct 28, 2024	47.12	47.12	46.45	47.06	46.85	160
Oct 25, 2024	47.35	47.78	47.35	47.78	47.57	826
Oct 24, 2024	47.49	47.74	47.49	47.74	47.53	30
Oct 23, 2024	48.00	48.20	47.51	47.51	47.29	6,455
Oct 22, 2024	47.77	48.26	47.77	48.26	48.05	500
Oct 21, 2024	47.71	48.25	47.63	48.19	47.98	1,105
Oct 18, 2024	47.54	47.85	47.54	47.72	47.50	442
Oct 17, 2024	47.19	47.76	47.12	47.76	47.55	807
Oct 16, 2024	47.31	47.40	47.31	47.40	47.19	147
Oct 15, 2024	48.63	48.63	47.68	47.94	47.73	1,220
Oct 14, 2024	50.13	50.13	49.40	49.40	49.18	267
Oct 11, 2024	49.65	50.11	49.65	50.11	49.89	59
Oct 10, 2024	49.21	49.21	49.21	49.21	48.98	-
Oct 9, 2024	49.51	49.62	49.00	49.62	49.40	3,035
Oct 8, 2024	50.61	50.69	49.00	49.33	49.11	365
Oct 7, 2024	51.06	51.56	50.86	51.06	50.83	1,742
Oct 4, 2024	49.88	50.88	49.85	50.88	50.65	641
Oct 3, 2024	48.25	49.42	48.25	49.33	49.11	841
Oct 2, 2024	48.85	49.17	47.50	47.87	47.66	1,042
Oct 1, 2024	46.21	48.60	45.98	48.17	47.95	5,241
Sep 30, 2024	45.85	45.94	45.43	45.43	45.23	620
Sep 27, 2024	44.82	45.79	44.80	45.79	45.59	3,222
Sep 26, 2024	45.84	46.00	44.55	44.55	44.35	5,555
Sep 25, 2024	46.63	46.63	46.04	46.04	45.84	525
Sep 24, 2024	47.13	47.63	47.13	47.60	47.39	113
Sep 23, 2024	46.21	46.67	46.21	46.62	46.41	82
Sep 20, 2024	46.42	46.64	46.42	46.47	46.26	202
Sep 19, 2024	47.00	47.20	46.83	47.00	46.79	1,615
Sep 18, 2024	46.79	46.79	46.58	46.66	46.45	500
Sep 17, 2024	45.90	46.63	45.90	46.63	46.42	209
Sep 16, 2024	46.15	46.15	46.00	46.00	45.79	352
Sep 13, 2024	45.96	46.34	45.96	46.34	46.13	65
Sep 12, 2024	45.88	46.56	45.88	46.10	45.89	625
Sep 11, 2024	46.46	46.88	45.56	45.99	45.78	230
Sep 10, 2024	0.22 Dividend
Sep 10, 2024	46.97	47.19	46.31	46.32	46.11	344
Sep 9, 2024	47.03	47.58	47.03	47.46	47.02	1,350
Sep 6, 2024	48.31	48.31	48.30	48.30	47.86	150
Sep 5, 2024	49.40	49.63	48.63	48.63	48.18	350
Sep 4, 2024	50.11	50.25	49.53	49.53	49.08	780
Sep 3, 2024	51.50	51.60	51.35	51.35	50.88	100
Sep 2, 2024	51.51	51.87	51.29	51.40	50.93	445
Aug 30, 2024	51.45	51.72	51.45	51.72	51.25	100
Aug 29, 2024	50.72	51.34	50.72	51.34	50.87	1,005
Aug 28, 2024	50.87	51.08	50.73	50.73	50.27	1,042
Aug 27, 2024	51.24	51.65	50.58	50.58	50.12	1,163
Aug 26, 2024	51.44	51.83	51.44	51.53	51.06	892
Aug 23, 2024	50.47	50.69	50.47	50.69	50.23	30
Aug 22, 2024	50.51	50.71	50.51	50.71	50.25	20
Aug 21, 2024	50.56	50.94	50.30	50.30	49.84	296
Aug 20, 2024	51.92	51.92	50.70	50.74	50.28	2,994
Aug 19, 2024	52.01	52.42	52.00	52.00	51.53	317
Aug 16, 2024	52.94	52.94	52.23	52.44	51.96	565
Aug 15, 2024	51.61	52.77	51.61	52.77	52.29	374
Aug 14, 2024	52.25	52.25	51.76	51.76	51.29	240
Aug 13, 2024	53.59	53.73	52.42	52.65	52.17	248
Aug 12, 2024	54.09	54.13	53.99	54.13	53.64	182
Aug 9, 2024	53.45	53.80	53.08	53.08	52.60	185
Aug 8, 2024	51.66	53.80	51.66	53.80	53.31	663
Aug 7, 2024	52.21	52.27	51.50	51.50	51.03	468
Aug 6, 2024	51.82	52.69	51.53	51.53	51.06	310
Aug 5, 2024	52.24	52.24	49.99	50.95	50.49	500
Aug 2, 2024	54.61	54.93	52.08	52.42	51.94	565
Aug 1, 2024	56.16	56.69	54.70	54.70	54.20	456
Jul 31, 2024	55.81	56.24	55.81	56.24	55.73	255
Jul 30, 2024	55.31	55.31	55.31	55.31	54.81	-
Jul 29, 2024	55.76	56.02	55.25	55.25	54.75	250
Jul 26, 2024	55.59	55.85	55.59	55.85	55.34	20
Jul 25, 2024	55.11	55.39	55.02	55.14	54.64	538
Jul 24, 2024	55.34	55.74	55.34	55.74	55.23	200
Jul 23, 2024	56.08	56.29	55.95	55.95	55.44	396
Jul 22, 2024	57.61	57.61	56.37	56.37	55.86	600
Jul 19, 2024	58.28	58.96	58.17	58.46	57.93	1,067
Jul 18, 2024	58.01	58.73	57.76	58.73	58.20	180
Jul 17, 2024	56.61	57.66	56.61	57.66	57.14	245
Jul 16, 2024	56.63	56.76	56.42	56.42	55.91	51
Jul 15, 2024	56.41	57.11	56.41	56.93	56.41	267
Jul 12, 2024	56.35	56.78	56.35	56.78	56.26	200
Jul 11, 2024	56.51	56.87	56.51	56.54	56.03	421
Jul 10, 2024	56.21	56.42	56.21	56.42	55.91	218
Jul 9, 2024	56.21	56.40	55.93	56.40	55.89	300
Jul 8, 2024	56.71	56.71	56.66	56.66	56.15	100
Jul 5, 2024	57.61	57.76	57.00	57.00	56.48	447
Jul 4, 2024	57.52	57.95	57.51	57.51	56.99	50
Jul 3, 2024	57.92	57.92	57.67	57.73	57.21	375
Jul 2, 2024	58.92	58.92	58.92	58.92	58.38	22
Jul 1, 2024	58.61	58.99	58.61	58.64	58.11	116
Jun 28, 2024	58.61	59.13	58.61	59.06	58.52	134
Jun 27, 2024	58.51	59.00	58.51	58.60	58.07	338
Jun 26, 2024	58.81	59.26	58.70	58.70	58.17	215
Jun 25, 2024	58.62	58.78	58.62	58.78	58.25	102
Jun 24, 2024	57.36	58.19	57.01	58.19	57.66	285
Jun 21, 2024	58.89	58.89	58.16	58.16	57.63	483
Jun 20, 2024	58.50	58.50	57.56	57.75	57.23	808
Jun 19, 2024	57.35	57.99	57.35	57.94	57.41	4,401
Jun 18, 2024	55.83	56.70	55.83	56.70	56.18	90
Jun 17, 2024	55.70	56.14	55.70	55.85	55.34	93
Jun 14, 2024	55.72	56.04	55.72	55.74	55.23	512
Jun 13, 2024	55.64	55.98	55.64	55.98	55.47	495
Jun 12, 2024	56.61	56.83	56.61	56.83	56.31	240
Jun 11, 2024	56.21	56.61	56.21	56.61	56.10	468
Jun 10, 2024	0.20 Dividend
Jun 10, 2024	55.23	56.33	55.23	56.00	55.49	709
Jun 7, 2024	55.06	55.50	55.06	55.50	54.79	1,034
Jun 6, 2024	55.01	55.30	55.00	55.00	54.30	278
Jun 5, 2024	55.00	55.00	55.00	55.00	54.30	-
Jun 4, 2024	55.11	55.17	54.73	54.73	54.03	959
Jun 3, 2024	57.01	57.66	55.44	55.46	54.75	467
May 31, 2024	56.01	56.53	56.01	56.33	55.61	120
May 30, 2024	56.40	56.81	56.40	56.56	55.84	60
May 29, 2024	57.09	57.39	56.66	56.66	55.94	422
May 28, 2024	57.07	57.45	57.07	57.45	56.72	81
May 27, 2024	57.02	57.02	57.02	57.02	56.29	-
May 24, 2024	57.11	57.11	57.11	57.11	56.38	-
May 23, 2024	57.89	57.89	57.32	57.32	56.59	70
May 22, 2024	58.03	58.20	57.50	57.50	56.77	495
May 21, 2024	58.22	58.71	58.22	58.58	57.83	335
May 20, 2024	58.31	58.48	58.31	58.39	57.65	123
May 17, 2024	57.78	58.13	57.78	58.13	57.39	85
May 16, 2024	58.21	58.67	58.21	58.50	57.76	356
May 15, 2024	58.18	58.18	57.50	57.50	56.77	100
May 14, 2024	58.04	58.04	57.95	57.95	57.21	20
May 13, 2024	58.61	59.20	58.00	58.00	57.26	252
May 10, 2024	59.61	59.78	59.55	59.78	59.02	2,100
May 9, 2024	59.02	59.02	58.80	58.80	58.05	40
May 8, 2024	59.36	59.98	59.36	59.76	59.00	337
May 7, 2024	60.31	60.31	60.31	60.31	59.54	-
May 6, 2024	60.01	60.52	60.01	60.52	59.75	55
May 3, 2024	60.21	60.21	60.21	60.21	59.44	-
May 2, 2024	59.50	60.32	59.50	60.15	59.38	160
Apr 30, 2024	63.21	63.60	63.21	63.60	62.79	100
Apr 29, 2024	62.68	62.86	62.68	62.86	62.06	74
Apr 26, 2024	62.99	63.18	62.99	63.18	62.38	1,608
Apr 25, 2024	62.50	63.29	62.50	63.29	62.48	329
Apr 24, 2024	62.81	63.04	62.76	62.76	61.96	1,100
Apr 23, 2024	62.71	62.87	62.71	62.87	62.07	30
Apr 22, 2024	62.07	62.07	62.07	62.07	61.28	-
Apr 19, 2024	62.48	62.91	61.82	62.91	62.11	382
Apr 18, 2024	61.51	61.51	61.51	61.51	60.73	-
Apr 17, 2024	62.54	62.61	61.48	61.48	60.70	842
Apr 16, 2024	64.33	64.33	62.24	62.24	61.45	168
Apr 15, 2024	65.21	65.21	64.73	64.73	63.91	160
Apr 12, 2024	64.49	66.00	64.49	64.82	64.00	265
Apr 11, 2024	63.98	64.56	63.98	64.04	63.23	534
Apr 10, 2024	63.01	63.01	63.01	63.01	62.21	70
Apr 9, 2024	63.79	63.79	63.17	63.17	62.37	133
Apr 8, 2024	63.49	63.56	63.20	63.20	62.40	549
Apr 5, 2024	62.61	63.77	62.55	63.77	62.96	401
Apr 4, 2024	62.22	62.36	62.14	62.36	61.57	38
Apr 3, 2024	62.43	62.85	62.40	62.42	61.63	1,157
Apr 2, 2024	61.93	63.00	61.90	62.36	61.57	1,874
Mar 28, 2024	58.95	60.00	58.95	60.00	59.24	442
Mar 27, 2024	58.20	58.90	58.15	58.90	58.15	250
Mar 26, 2024	59.15	59.75	58.85	58.85	58.10	971
Mar 25, 2024	59.00	59.70	59.00	59.60	58.84	1,945
Mar 22, 2024	58.75	59.20	58.75	59.00	58.25	470
Mar 21, 2024	58.25	58.90	58.25	58.90	58.15	400
Mar 20, 2024	58.60	58.90	58.60	58.80	58.05	1,450
Mar 19, 2024	57.75	58.70	57.75	58.70	57.95	245
Mar 18, 2024	57.80	58.30	57.80	58.20	57.46	310
Mar 15, 2024	57.40	57.40	57.30	57.30	56.57	216
Mar 14, 2024	56.60	57.20	56.60	57.20	56.47	2,185
Mar 13, 2024	55.85	55.85	55.85	55.85	55.14	784
Mar 12, 2024	56.15	56.30	55.95	56.15	55.44	784
Mar 11, 2024	55.15	56.05	55.15	56.05	55.34	206
Mar 8, 2024	55.65	55.90	55.65	55.75	55.04	717
Mar 7, 2024	0.20 Dividend
Mar 7, 2024	55.65	55.85	55.65	55.75	55.04	161
Mar 6, 2024	55.60	56.50	55.60	56.50	55.58	260
Mar 5, 2024	55.65	55.65	55.65	55.65	54.75	-
Mar 4, 2024	56.35	56.50	55.85	55.95	55.04	1,150
Mar 1, 2024	55.85	56.85	55.85	56.70	55.78	741
Feb 29, 2024	55.30	56.10	55.30	56.10	55.19	99
Feb 28, 2024	55.65	56.50	55.65	56.50	55.58	839
Feb 27, 2024	55.55	55.60	55.55	55.60	54.70	50
Feb 26, 2024	55.15	55.80	55.00	55.80	54.89	1,246
Feb 23, 2024	55.55	55.90	55.00	55.00	54.11	1,095
Feb 22, 2024	55.55	55.85	55.55	55.85	54.94	860
Feb 21, 2024	55.15	55.50	55.15	55.50	54.60	3
Feb 20, 2024	56.35	56.40	55.05	55.05	54.16	993
Feb 19, 2024	56.40	56.40	55.80	56.25	55.34	611
Feb 16, 2024	55.55	55.90	55.55	55.90	54.99	130
Feb 15, 2024	53.20	55.50	53.20	55.50	54.60	465
Feb 14, 2024	53.55	54.20	53.40	53.40	52.53	124
Feb 13, 2024	54.00	54.20	53.30	53.60	52.73	505
Feb 12, 2024	53.45	54.05	53.30	54.05	53.17	1,743
Feb 9, 2024	53.65	53.90	53.65	53.90	53.02	151
Feb 8, 2024	53.35	53.85	53.35	53.80	52.93	284
Feb 7, 2024	53.90	53.90	53.45	53.45	52.58	459
Feb 6, 2024	52.85	53.70	52.85	53.70	52.83	395
Feb 5, 2024	52.80	53.00	52.70	53.00	52.14	337
Feb 2, 2024	52.85	52.90	52.85	52.90	52.04	180
Feb 1, 2024	53.65	53.65	52.70	52.70	51.84	831
Jan 31, 2024	54.25	54.25	54.15	54.15	53.27	14
Jan 30, 2024	53.60	53.65	53.45	53.45	52.58	102

ARC.BE Aker BP ASA

20.22

0.00%

YCP.DE ConocoPhillips

97.19

-0.27%

ZEN.L Zenith Energy Ltd.

11.30

+13.00%

CNQ Canadian Natural Resources Limited

30.95

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Occidental Petroleum Corporation (OPC.F)

Related Tickers