Orion Engineered Carbons S.A. - OEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.5	10.54	10.54	10.56	10.14	332,243
September 05, 2025	10.38	10.62	10.62	10.86	10.36	458,648
September 04, 2025	10.04	10.32	10.32	10.36	9.9	423,615
September 03, 2025	10.26	10.07	10.07	10.44	10.03	383,600
September 02, 2025	10.42	10.41	10.41	10.45	10.17	611,300
August 29, 2025	10.59	10.55	10.55	10.76	10.5	421,800
August 28, 2025	10.43	10.46	10.46	10.49	10.23	559,916
August 27, 2025	10.37	10.42	10.42	10.6	10.28	339,200
August 26, 2025	10.45	10.48	10.48	10.52	10.37	522,506
August 25, 2025	10.75	10.45	10.45	10.77	10.39	342,944
August 22, 2025	10.25	10.79	10.79	10.89	10.2	800,359
August 21, 2025	10.19	10.19	10.19	10.25	10.09	347,600
August 20, 2025	10.27	10.29	10.29	10.41	10.14	395,739
August 19, 2025	10.2	10.29	10.29	10.42	10.14	613,821
August 18, 2025	10.07	10.06	10.06	10.28	9.99	437,023
August 15, 2025	10.81	10.07	10.07	10.81	9.81	910,600
August 14, 2025	10.64	10.68	10.68	10.77	10.46	1.31M
August 13, 2025	10.27	10.77	10.77	10.79	10.25	731,500
August 12, 2025	9.84	10.23	10.23	10.33	9.76	678,604
August 11, 2025	10.03	9.77	9.77	10.34	9.61	977,646
August 08, 2025	11.02	10.53	10.53	11.21	10.47	826,500
August 07, 2025	10.45	10.88	10.88	11.06	10.23	1.38M
August 06, 2025	9.67	9.06	9.06	9.74	9.03	717,400
August 05, 2025	9.51	9.71	9.71	9.77	9.49	559,300
August 04, 2025	9.28	9.4	9.4	9.43	9.27	416,221
August 01, 2025	9.61	9.25	9.25	9.63	9.15	665,584
July 31, 2025	10.32	9.7	9.7	10.37	9.62	865,700
July 30, 2025	11.05	10.37	10.37	11.12	10.35	358,240
July 29, 2025	11.31	11.03	11.03	11.37	10.99	355,200
July 28, 2025	11.28	11.24	11.24	11.47	11.15	395,721
July 25, 2025	11.32	11.34	11.34	11.5	11.2	384,719
July 24, 2025	11.35	11.24	11.24	11.48	11.21	531,722
July 23, 2025	11.31	11.52	11.52	11.6	11.15	526,225
July 22, 2025	10.66	11.14	11.14	11.2	10.63	651,600
July 21, 2025	10.76	10.63	10.63	10.84	10.63	380,002
July 18, 2025	10.8	10.68	10.68	10.8	10.48	425,201
July 17, 2025	10.72	10.78	10.78	10.93	10.71	581,801
July 16, 2025	10.65	10.67	10.67	10.75	10.42	422,321
July 15, 2025	11.13	10.62	10.62	11.23	10.6	646,218
July 14, 2025	11.14	11.19	11.19	11.25	11.02	630,249
July 11, 2025	11.14	11.24	11.24	11.32	11.05	444,600
July 10, 2025	11.34	11.32	11.32	11.62	11.25	608,132
July 09, 2025	11.18	11.26	11.26	11.29	10.97	537,900
July 08, 2025	10.84	11.15	11.15	11.39	10.83	605,200
July 07, 2025	11.03	10.77	10.77	11.19	10.72	537,141
July 03, 2025	11.3	11.25	11.23	11.37	11.14	201,000
July 02, 2025	11.02	11.23	11.21	11.32	10.93	350,211
July 01, 2025	10.49	10.92	10.9	11.15	10.44	549,882
June 30, 2025	10.7	10.49	10.47	10.73	10.4	738,500
June 27, 2025	10.79	10.72	10.7	10.88	10.58	1.99M
June 26, 2025	10.46	10.63	10.61	10.74	10.41	399,425
June 25, 2025	10.36	10.41	10.39	10.5	10.24	459,733
June 24, 2025	10.44	10.43	10.41	10.5	10.31	397,533
June 23, 2025	10	10.33	10.31	10.36	9.97	510,200
June 20, 2025	10.2	10.09	10.07	10.22	10	836,000
June 18, 2025	10.09	10.13	10.11	10.3	10.05	529,614
June 17, 2025	10.21	10.17	10.15	10.44	10.14	478,400
June 16, 2025	11.11	10.34	10.32	11.16	10.31	671,536
June 13, 2025	11.1	10.92	10.9	11.5	10.89	587,725
June 12, 2025	11.65	11.29	11.29	11.76	11.03	396,459

Orion Engineered Carbons S.A. (OEC) NYSE