Xetra · OPC · stock

Occidental Petroleum Corporation (OPC) stock price history

Every Xetra trading session of Occidental Petroleum Corporation from Jan 11, 1999 to Sep 28, 2026: 7,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OPC data, free keyYear by year table

OPC adjusted close, 1999 to 2026

OPCOccidental Petroleum Corporation
€51.04+26.7% over one year
200020052010201520202025
€71.11
All time high, 2022
€57.86
52 week high, €32.45 low
7,088
Daily sessions since 1999

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.

OPC key facts

  • Occidental Petroleum Corporation (OPC) closed at €51.04 on Sep 28, 2026 on Xetra.
  • OPC's all time high close is €71.11, set on Nov 7, 2022; its all time low close is €6.21 on Jan 11, 1999.
  • OPC's 52 week range is €32.45 to €57.86.
  • OPC returned +26.7% over the year to Sep 28, 2026 and +116.4% over five years.
  • Over ten years OPC returned +12%, +1.1% a year compounded.
  • OPC's deepest drawdown was -88.3% from Jun 11, 2018 to Oct 29, 2020.
  • DataCedar holds 7,088 daily sessions of OPC history from Jan 11, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OPC price chart, 1999 to 2026

OPC adjusted close, Jan 11, 1999 to Sep 28, 2026€6.21€27.01€47.82€68.62200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

OPC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+16.0%
6 months-9.7%
Year to date+50.4%
1 year+26.7%
3 years-13.3%
5 years+116.4%
10 years+11.9%
Since Jan 11, 1999+721.8%
Compound annual growth, 27.7 years+7.9%

OPC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€71.11 on Nov 7, 2022
All time low close
€6.21 on Jan 11, 1999
52 week high
€57.86 on Mar 31, 2026
52 week low
€32.45 on Dec 16, 2025
Deepest drawdown
-88.3% from Jun 11, 2018 to Oct 29, 2020, recovered May 17, 2022
Best single session
+56.7% on Sep 8, 2000
Worst single session
-49.9% on Aug 31, 2006
Volatility, 1 year annualised
39.7%
Sessions closing higher, 1 year
51%
Growth of 1 since 1999
8.2×
Best calendar year
2022, +127%
Worst calendar year
2020, -59%

OPC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 11, 1999; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€34.63€57.86€34.02€51.04+50.4%1.9M189
2025€45.91€49.91€30.40€33.93-24.5%1.6M253
2024€51.69€63.36€41.84€44.93-12.5%800.1K254
2023€54.89€59.79€47.99€51.36-5.1%765K255
2022€23.92€71.20€23.73€54.12+126.8%5.1M257
2021€13.38€28.45€13.08€23.86+83.4%4.5M255
2020€33.02€38.13€6.83€13.01-59.5%5.4M254
2019€48.16€51.37€29.53€32.10-33.4%118.6K251
2018€47.61€59.47€40.95€48.16-0.8%29.7K252
2017€50.91€52.19€37.61€48.53-5.6%35K255
2016€44.64€52.46€38.76€51.41+15.3%26.5K255
2015€45.43€52.46€39.47€44.59-1.8%25.5K254
2014€45.89€52.11€40.68€45.40+3.7%15.7K252
2013€36.57€47.33€36.57€43.79+18.8%16.9K252
2012€44.51€48.76€35.29€36.86-17.2%16.5K253
2011€44.90€46.80€31.16€44.51+1.1%11.7K256
2010€33.27€45.16€30.45€44.04+32.4%15.1K256
2009€21.73€33.27€21.73€33.27+53.1%11.1K254
2008€28.14€35.04€18.43€21.73-22.8%20.7K254
2007€20.36€28.86€17.83€28.14+38.2%29.7K252
2006€36.91€45.36€18.91€20.36-44.8%6.3K255
2005€22.69€38.12€22.51€36.91+62.7%6.6K260
2004€15.19€24.49€15.19€22.69+49.4%1.4K262
2003€13.25€15.75€12.72€15.19+14.6%1.2K261
2002€13.54€14.51€13.13€13.25-2.1%280261
2001€10.34€14.50€10.34€13.54+31.0%200261
2000€6.62€10.89€6.62€10.34+56.1%1.2K260
1999€6.21€9.55€6.21€6.62n/a670255

OPC monthly closes, last 12 months

MonthMonth end closeChange
September 2026€51.04+0.1%
August 2026€51.00+5.2%
July 2026€48.48+12.9%
June 2026€42.93-9.9%
May 2026€47.66-6.4%
April 2026€50.92-11.8%
March 2026€57.72+33.0%
February 2026€43.41+15.5%
January 2026€37.58+10.8%
December 2025€33.93-4.6%
November 2025€35.57+2.0%
October 2025€34.87-10.2%

About the OPC data

Daily bars. 7,088 sessions from Jan 11, 1999 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • OCN Omnicom Group Inc.
  • OEWA Verbund AG
  • OHB Ohb SE
  • OMV OMV Aktiengesellschaft
  • ORC Oracle Corporation
  • OYC Delta Air Lines, Inc.
  • P4O Planoptik AG
  • P7V Photon Energy N.V.

Common questions

OPC share price history

Start with any symbol.

Start free