Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

Occidental Petroleum Corporation (OXYP34.SA)

Compare

46.00

+1.77

+(4.01%)

At close: March 7 at 6:10:00 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	44.62	46.00	44.00	46.00	46.00	6,911
Mar 7, 2025	0.16 Dividend
Mar 6, 2025	45.13	45.97	43.50	44.38	44.22	12,201
Mar 5, 2025	46.93	46.93	43.29	43.70	43.54	55,526
Feb 28, 2025	47.19	47.98	46.80	47.83	47.66	2,221
Feb 27, 2025	46.97	47.81	46.97	47.35	47.18	4,352
Feb 26, 2025	46.80	47.28	46.80	46.97	46.80	18,012
Feb 25, 2025	48.08	48.08	46.60	46.80	46.63	4,705
Feb 24, 2025	47.66	48.08	47.25	47.98	47.81	951
Feb 21, 2025	48.58	48.61	48.58	48.61	48.43	106
Feb 20, 2025	48.76	49.84	48.70	49.39	49.21	5,222
Feb 19, 2025	46.30	49.42	46.30	48.59	48.41	35,432
Feb 18, 2025	45.75	46.47	45.75	46.41	46.24	26,363
Feb 17, 2025	45.59	45.59	45.28	45.28	45.12	418
Feb 14, 2025	46.05	46.59	45.57	45.57	45.41	7,857
Feb 13, 2025	46.06	46.10	45.86	45.86	45.69	400
Feb 12, 2025	46.75	47.03	45.56	45.56	45.40	2,232
Feb 11, 2025	46.90	47.21	46.70	46.75	46.58	479
Feb 10, 2025	45.55	46.69	45.55	46.69	46.52	11,161
Feb 7, 2025	45.40	45.40	44.81	45.06	44.90	10,711
Feb 6, 2025	45.76	45.96	44.92	44.95	44.79	85,822
Feb 5, 2025	45.52	45.94	45.47	45.94	45.77	13,345
Feb 4, 2025	45.00	45.77	44.48	45.68	45.52	7,940
Feb 3, 2025	46.35	46.35	44.77	45.00	44.84	21,261
Jan 31, 2025	47.50	48.19	45.40	48.19	48.02	19,812
Jan 30, 2025	47.91	48.22	47.52	47.72	47.55	1,537
Jan 29, 2025	47.55	49.15	47.55	49.15	48.97	3,663
Jan 28, 2025	48.56	48.74	47.55	47.88	47.71	3,182
Jan 27, 2025	48.53	49.17	48.22	48.56	48.39	8,636
Jan 24, 2025	49.40	49.49	48.40	48.53	48.36	1,411
Jan 23, 2025	50.12	50.12	49.40	49.48	49.30	219
Jan 22, 2025	50.20	50.24	49.53	49.64	49.46	3,784
Jan 21, 2025	52.54	52.54	50.44	50.59	50.41	7,405
Jan 20, 2025	52.13	52.85	52.13	52.85	52.66	58
Jan 17, 2025	52.66	53.08	52.32	52.49	52.30	6,184
Jan 16, 2025	52.51	52.89	52.35	52.78	52.59	80
Jan 15, 2025	52.97	52.97	52.06	52.69	52.50	3,476
Jan 14, 2025	53.28	53.28	52.31	52.44	52.25	2,751
Jan 13, 2025	52.35	53.83	52.35	53.28	53.09	12,084
Jan 10, 2025	52.76	53.22	52.30	52.30	52.11	10,149
Jan 9, 2025	51.81	52.41	51.21	52.41	52.22	2,192
Jan 8, 2025	52.70	52.74	51.45	51.81	51.62	3,918
Jan 7, 2025	51.84	52.92	51.68	52.51	52.32	2,806
Jan 6, 2025	52.31	52.78	51.30	51.30	51.12	1,521
Jan 3, 2025	51.44	52.00	50.84	52.00	51.81	3,135
Jan 2, 2025	51.12	52.30	50.86	51.14	50.96	6,908
Dec 30, 2024	50.30	50.61	49.89	50.05	49.87	3,862
Dec 27, 2024	49.98	50.47	49.89	50.04	49.86	10,029
Dec 26, 2024	49.60	49.94	48.88	49.59	49.41	23,127
Dec 23, 2024	49.07	49.44	48.50	49.04	48.86	6,381
Dec 20, 2024	47.26	48.50	46.75	48.08	47.91	15,738
Dec 19, 2024	46.70	48.48	46.18	48.48	48.31	2,797
Dec 18, 2024	47.96	48.63	47.62	48.38	48.21	9,511
Dec 17, 2024	47.62	48.39	46.60	48.39	48.22	4,831
Dec 16, 2024	47.80	48.59	47.02	48.59	48.41	3,246
Dec 13, 2024	47.71	48.29	47.67	47.90	47.73	1,356
Dec 12, 2024	47.98	48.60	47.59	48.50	48.33	108
Dec 11, 2024	48.25	48.62	48.00	48.23	48.06	1,166
Dec 10, 2024	49.03	49.03	48.00	48.35	48.18	6,190
Dec 9, 2024	0.15 Dividend
Dec 9, 2024	48.05	49.51	48.05	48.33	48.16	8,419
Dec 6, 2024	48.21	48.79	48.02	48.02	47.69	2,450
Dec 5, 2024	48.20	49.14	48.20	48.75	48.42	2,139
Dec 4, 2024	50.78	50.78	48.85	48.85	48.52	3,843
Dec 3, 2024	51.25	51.44	50.71	51.15	50.80	1,692
Dec 2, 2024	50.94	51.30	50.61	51.25	50.90	5,095
Nov 29, 2024	49.97	51.33	49.93	49.93	49.59	5,798
Nov 28, 2024	49.70	50.03	49.70	49.97	49.63	405
Nov 27, 2024	48.60	49.78	48.51	49.77	49.43	5,119
Nov 26, 2024	48.88	48.88	48.00	48.24	47.91	469
Nov 25, 2024	50.26	50.48	48.88	48.88	48.55	688
Nov 22, 2024	50.00	50.50	50.00	50.36	50.02	3,718
Nov 21, 2024	49.31	50.23	49.31	50.23	49.89	4,932
Nov 19, 2024	49.34	49.34	48.30	48.34	48.01	926
Nov 18, 2024	48.21	48.97	48.08	48.85	48.52	2,208
Nov 14, 2024	49.84	50.19	48.41	48.41	48.08	298
Nov 13, 2024	48.79	49.68	47.00	49.41	49.07	6,824
Nov 12, 2024	48.94	49.29	48.30	48.30	47.97	4,974
Nov 11, 2024	48.16	49.25	48.16	48.70	48.37	28,089
Nov 8, 2024	49.02	49.06	48.07	48.17	47.84	1,730
Nov 7, 2024	49.42	49.42	48.28	48.70	48.37	2,117
Nov 6, 2024	49.65	49.65	48.71	48.93	48.60	2,550
Nov 5, 2024	48.92	48.92	47.96	48.24	47.91	769
Nov 4, 2024	49.10	49.69	48.09	49.69	49.35	4,362
Nov 1, 2024	48.74	49.10	48.38	49.10	48.77	1,056
Oct 31, 2024	48.24	48.65	47.91	48.65	48.32	926
Oct 30, 2024	48.58	48.64	48.16	48.24	47.91	10,118
Oct 29, 2024	48.20	48.20	47.93	47.98	47.65	1,838
Oct 28, 2024	47.77	48.40	47.59	48.40	48.07	5,316
Oct 25, 2024	49.13	49.33	48.81	49.33	48.99	2,935
Oct 24, 2024	49.12	49.13	48.56	48.64	48.31	1,184
Oct 23, 2024	49.55	49.94	48.62	49.94	49.60	1,360
Oct 22, 2024	49.66	49.78	49.66	49.78	49.44	225
Oct 21, 2024	49.47	49.88	48.96	49.34	49.00	9,131
Oct 18, 2024	48.76	49.29	48.40	49.29	48.95	576
Oct 17, 2024	48.71	48.84	48.62	48.84	48.51	167
Oct 16, 2024	49.15	49.15	48.42	48.60	48.27	5,436
Oct 15, 2024	49.37	49.37	48.73	48.73	48.40	26,193
Oct 14, 2024	50.54	50.54	49.77	50.14	49.80	1,589
Oct 11, 2024	51.41	51.70	50.80	51.52	51.17	8,748
Oct 10, 2024	50.28	51.02	50.21	50.90	50.55	3,632
Oct 9, 2024	50.48	50.51	49.86	50.19	49.85	4,202
Oct 8, 2024	49.90	50.19	49.89	49.98	49.64	3,080
Oct 7, 2024	50.76	51.36	50.76	51.18	50.83	4,641
Oct 4, 2024	50.51	50.66	49.87	50.56	50.22	3,370
Oct 3, 2024	48.81	50.04	48.81	50.04	49.70	3,343
Oct 2, 2024	49.09	49.09	47.70	48.49	48.16	11,564
Oct 1, 2024	46.80	49.04	46.46	48.60	48.27	29,120
Sep 30, 2024	46.26	47.21	45.77	46.61	46.29	47,845
Sep 27, 2024	45.42	46.21	45.40	46.21	45.90	1,212
Sep 26, 2024	46.00	46.00	45.07	45.07	44.76	20,277
Sep 25, 2024	48.89	48.89	46.55	46.59	46.27	2,146
Sep 24, 2024	48.90	48.90	47.58	47.58	47.26	1,971
Sep 23, 2024	47.50	48.80	47.50	48.09	47.76	234,217
Sep 20, 2024	47.28	47.60	46.55	47.50	47.18	517
Sep 19, 2024	47.65	47.65	47.08	47.16	46.84	1,243
Sep 18, 2024	47.55	47.55	47.18	47.20	46.88	1,692
Sep 17, 2024	47.68	47.79	46.90	47.55	47.23	3,953
Sep 16, 2024	47.88	47.88	46.90	47.15	46.83	2,065
Sep 13, 2024	47.70	48.03	47.31	47.40	47.08	4,490
Sep 12, 2024	48.06	48.41	47.70	47.74	47.41	1,607
Sep 11, 2024	50.37	50.37	47.23	50.27	49.93	2,191
Sep 10, 2024	49.36	49.36	47.65	49.36	49.02	2,184
Sep 9, 2024	0.15 Dividend
Sep 9, 2024	49.09	49.36	48.72	49.36	49.02	1,012
Sep 6, 2024	49.91	51.09	48.41	51.09	50.60	3,269
Sep 5, 2024	52.87	52.87	49.93	50.09	49.61	3,889
Sep 4, 2024	52.42	52.42	51.30	51.30	50.81	496
Sep 3, 2024	54.00	54.00	51.90	51.90	51.40	13,088
Sep 2, 2024	53.18	53.71	53.00	53.71	53.19	163
Aug 30, 2024	53.90	53.90	53.00	53.52	53.00	703
Aug 29, 2024	53.52	53.99	53.12	53.67	53.15	1,960
Aug 28, 2024	52.08	52.44	51.83	52.44	51.93	1,343
Aug 27, 2024	52.48	52.48	51.93	52.10	51.60	1,713
Aug 26, 2024	52.90	53.37	52.32	52.32	51.82	1,107
Aug 23, 2024	52.41	52.41	52.10	52.22	51.72	555
Aug 22, 2024	52.81	52.81	51.82	52.43	51.92	1,830
Aug 21, 2024	52.82	52.82	51.00	51.13	50.64	24,297
Aug 20, 2024	52.90	52.90	51.20	51.36	50.86	74,510
Aug 19, 2024	52.56	52.57	51.72	51.85	51.35	4,530
Aug 16, 2024	52.40	52.65	52.12	52.55	52.04	130
Aug 15, 2024	53.00	53.00	52.33	52.75	52.24	835
Aug 14, 2024	52.49	52.49	51.50	51.98	51.48	3,735
Aug 13, 2024	53.75	53.75	52.21	52.21	51.71	4,920
Aug 12, 2024	53.85	54.12	53.47	54.09	53.57	1,216
Aug 9, 2024	53.23	53.64	53.15	53.59	53.07	534
Aug 8, 2024	54.75	54.96	53.89	54.46	53.93	1,692
Aug 7, 2024	53.40	53.64	52.75	52.94	52.43	2,330
Aug 6, 2024	53.46	53.46	52.76	52.76	52.25	4,547
Aug 5, 2024	53.50	54.18	52.78	53.45	52.93	5,882
Aug 2, 2024	56.22	56.22	54.06	54.78	54.25	2,688
Aug 1, 2024	57.00	57.00	56.29	56.70	56.15	4,880
Jul 31, 2024	57.00	57.82	57.00	57.70	57.14	1,083
Jul 30, 2024	55.46	56.83	55.46	56.54	55.99	616
Jul 29, 2024	57.04	57.04	56.23	56.45	55.91	5,725
Jul 26, 2024	55.93	57.18	55.93	57.12	56.57	14,696
Jul 25, 2024	56.39	57.33	56.39	57.08	56.53	172
Jul 24, 2024	57.00	57.00	56.45	56.88	56.33	2,462
Jul 23, 2024	55.74	56.92	55.74	56.36	55.82	3,663
Jul 22, 2024	59.07	59.07	56.88	56.88	56.33	7,709
Jul 19, 2024	59.50	59.50	58.77	58.95	58.38	179
Jul 18, 2024	57.64	59.83	57.64	59.38	58.81	4,299
Jul 17, 2024	56.33	57.85	56.33	57.64	57.08	4,098
Jul 16, 2024	55.74	56.33	55.74	56.33	55.79	202
Jul 15, 2024	55.44	56.68	55.44	56.28	55.74	1,215
Jul 12, 2024	55.79	55.80	55.44	55.44	54.91	3,142
Jul 11, 2024	54.16	55.79	54.16	55.79	55.25	853
Jul 10, 2024	55.08	55.37	54.69	55.27	54.74	3,708
Jul 9, 2024	55.00	55.52	54.75	55.26	54.73	906
Jul 8, 2024	56.13	56.30	55.54	55.77	55.23	11,706
Jul 5, 2024	55.86	57.14	55.86	56.36	55.82	3,406
Jul 4, 2024	57.61	57.61	54.00	56.22	55.68	1,507
Jul 3, 2024	58.49	58.49	57.42	57.42	56.87	3,545
Jul 2, 2024	59.56	59.90	58.48	59.18	58.61	4,387
Jul 1, 2024	59.00	59.46	58.24	59.46	58.89	4,387
Jun 28, 2024	57.44	58.85	57.44	58.59	58.02	508
Jun 27, 2024	58.08	58.08	57.44	57.44	56.89	8,233
Jun 26, 2024	57.80	57.91	57.11	57.82	57.26	3,807
Jun 25, 2024	56.95	57.30	56.85	57.30	56.75	3,363
Jun 24, 2024	55.21	56.93	54.99	56.93	56.38	7,540
Jun 21, 2024	56.66	56.66	56.00	56.00	55.46	995
Jun 20, 2024	55.82	57.24	55.70	56.83	56.28	18,803
Jun 19, 2024	56.29	56.76	52.40	56.08	55.54	2,192
Jun 18, 2024	53.36	55.57	53.36	55.40	54.87	4,613
Jun 17, 2024	54.02	54.45	54.02	54.45	53.92	3,285
Jun 14, 2024	53.63	53.63	53.13	53.36	52.85	3,130
Jun 13, 2024	54.56	54.56	53.42	53.66	53.14	2,958
Jun 12, 2024	54.28	54.80	53.95	54.76	54.23	182
Jun 11, 2024	54.09	54.09	53.77	54.08	53.56	4,143
Jun 10, 2024	53.72	53.98	53.64	53.98	53.46	1,672
Jun 7, 2024	0.14 Dividend
Jun 7, 2024	52.47	52.70	50.25	52.70	52.19	1,821
Jun 6, 2024	52.64	52.64	52.64	52.64	51.99	5
Jun 5, 2024	51.42	52.83	51.42	52.64	51.99	1,511
Jun 4, 2024	51.63	52.77	51.63	52.47	51.83	2,405
Jun 3, 2024	54.08	54.08	52.55	52.68	52.03	4,144
May 31, 2024	54.04	54.50	54.04	54.50	53.83	2,822
May 29, 2024	53.00	53.43	52.89	53.10	52.45	35
May 28, 2024	53.36	53.73	53.22	53.22	52.57	187
May 27, 2024	53.31	53.89	53.31	53.89	53.23	13
May 24, 2024	53.48	53.48	53.31	53.31	52.66	55
May 23, 2024	53.41	53.73	53.10	53.10	52.45	1,080
May 22, 2024	54.14	54.14	53.50	53.88	53.22	61
May 21, 2024	54.30	54.30	53.95	53.95	53.29	312
May 20, 2024	54.02	54.02	53.72	53.72	53.06	5,629
May 17, 2024	53.74	54.01	53.73	54.01	53.35	56
May 16, 2024	54.27	54.27	53.61	53.74	53.08	741
May 15, 2024	53.91	54.23	53.45	54.10	53.44	1,364
May 14, 2024	54.08	54.12	53.63	53.63	52.97	1,881
May 13, 2024	54.51	54.51	53.85	54.08	53.42	948
May 10, 2024	55.01	55.10	54.55	54.55	53.88	1,120
May 9, 2024	55.30	55.41	55.09	55.20	54.52	481
May 8, 2024	54.80	54.85	53.85	54.00	53.34	5,813
May 7, 2024	54.99	55.31	54.99	55.31	54.63	1,475
May 6, 2024	55.09	55.53	54.78	54.99	54.32	4,269
May 3, 2024	54.63	54.79	54.03	54.79	54.12	6,580
May 2, 2024	56.14	56.14	54.62	54.76	54.09	9,537
Apr 30, 2024	58.59	58.59	57.70	57.79	57.08	207
Apr 29, 2024	57.79	58.39	57.79	58.39	57.67	1,438
Apr 26, 2024	58.14	58.14	57.08	57.90	57.19	5,687
Apr 25, 2024	58.26	59.99	57.86	59.99	59.25	13
Apr 24, 2024	57.57	57.83	57.39	57.83	57.12	303
Apr 23, 2024	57.65	57.65	57.50	57.50	56.79	983
Apr 22, 2024	57.70	58.02	57.70	58.00	57.29	2,330
Apr 19, 2024	58.72	58.86	57.70	57.70	56.99	660
Apr 18, 2024	57.70	58.10	57.57	57.82	57.11	1,273
Apr 17, 2024	58.73	58.73	57.42	57.75	57.04	1,259
Apr 16, 2024	59.25	59.25	57.78	58.74	58.02	2,351
Apr 15, 2024	59.10	59.91	58.86	58.86	58.14	8,158
Apr 12, 2024	59.50	60.81	58.74	58.86	58.14	7,933
Apr 11, 2024	58.26	58.80	57.84	58.70	57.98	910
Apr 10, 2024	57.07	58.39	57.07	58.26	57.55	2,046
Apr 9, 2024	57.33	57.71	56.88	57.07	56.37	5,882
Apr 8, 2024	57.96	58.24	57.25	57.78	57.07	4,687
Apr 5, 2024	56.76	58.84	56.76	58.73	58.01	13,457
Apr 4, 2024	56.76	56.96	56.52	56.76	56.06	1,755
Apr 3, 2024	56.56	57.21	56.56	56.88	56.18	3,474
Apr 2, 2024	56.49	57.30	56.10	56.56	55.87	18,495
Apr 1, 2024	54.25	56.10	54.25	56.10	55.41	5,650
Mar 28, 2024	53.77	54.40	53.60	54.25	53.58	1,625
Mar 27, 2024	52.90	53.25	52.80	53.10	52.45	885
Mar 26, 2024	53.28	53.62	52.90	52.90	52.25	487
Mar 25, 2024	53.10	53.79	53.10	53.36	52.71	603
Mar 22, 2024	53.13	53.40	52.99	52.99	52.34	401
Mar 21, 2024	53.35	53.35	52.96	53.04	52.39	53
Mar 20, 2024	53.48	53.48	53.22	53.35	52.70	4,246
Mar 19, 2024	53.10	53.57	53.10	53.31	52.66	719
Mar 18, 2024	52.23	53.05	52.23	52.70	52.05	3,982
Mar 15, 2024	52.14	52.40	51.92	51.92	51.28	1,106
Mar 14, 2024	51.76	52.19	51.69	51.95	51.31	8,051
Mar 13, 2024	51.26	51.76	51.18	51.76	51.13	2,095
Mar 12, 2024	51.06	51.06	50.75	50.91	50.29	154
Mar 11, 2024	50.66	50.70	50.07	50.70	50.08	1,227
Mar 8, 2024	50.60	50.74	50.52	50.55	49.93	535
Mar 7, 2024	0.14 Dividend
Mar 7, 2024	50.00	50.37	49.87	49.90	49.29	1,243

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Occidental Petroleum Corporation (OXYP34.SA)