Orion Engineered Carbons S.A. (OEC) NYSE

7.97

+0.195(+2.51%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.827.977.978.027.79550,014
September 25, 20257.957.787.787.967.7455,919
September 24, 20258.137.977.978.227.93483,345
September 23, 20258.438.118.118.518.1363,400
September 22, 20258.418.438.438.478.31382,400
September 19, 20258.668.488.488.668.421.01M
September 18, 20258.758.688.688.868.66385,803
September 17, 20258.88.648.649.138.57648,300
September 16, 20259.18.858.859.148.84502,730
September 15, 20259.39.029.029.38.98644,836
September 12, 202510.049.289.2810.049.24887,674
September 11, 20251010.3410.3410.410436,000
September 10, 202510.4710.1610.1610.5810.07618,303
September 09, 202510.5410.4910.4910.5610.37383,700
September 08, 202510.510.5410.5410.5610.14332,243
September 05, 202510.3810.6210.6210.8610.36458,648
September 04, 202510.0410.3210.3210.369.9423,615
September 03, 202510.2610.0710.0710.4410.03383,600
September 02, 202510.4210.4110.4110.4510.17611,300
August 29, 202510.5910.5510.5510.7610.5421,800
August 28, 202510.4310.4610.4610.4910.23559,916
August 27, 202510.3710.4210.4210.610.28339,200
August 26, 202510.4510.4810.4810.5210.37522,506
August 25, 202510.7510.4510.4510.7710.39342,944
August 22, 202510.2510.7910.7910.8910.2800,359
August 21, 202510.1910.1910.1910.2510.09347,600
August 20, 202510.2710.2910.2910.4110.14395,739
August 19, 202510.210.2910.2910.4210.14613,821
August 18, 202510.0710.0610.0610.289.99437,023
August 15, 202510.8110.0710.0710.819.81910,600
August 14, 202510.6410.6810.6810.7710.461.31M
August 13, 202510.2710.7710.7710.7910.25731,500
August 12, 20259.8410.2310.2310.339.76678,604
August 11, 202510.039.779.7710.349.61977,646
August 08, 202511.0210.5310.5311.2110.47826,500
August 07, 202510.4510.8810.8811.0610.231.38M
August 06, 20259.679.069.069.749.03717,400
August 05, 20259.519.719.719.779.49559,300
August 04, 20259.289.49.49.439.27416,221
August 01, 20259.619.259.259.639.15665,584
July 31, 202510.329.79.710.379.62865,700
July 30, 202511.0510.3710.3711.1210.35358,240
July 29, 202511.3111.0311.0311.3710.99355,200
July 28, 202511.2811.2411.2411.4711.15395,721
July 25, 202511.3211.3411.3411.511.2384,719
July 24, 202511.3511.2411.2411.4811.21531,722
July 23, 202511.3111.5211.5211.611.15526,225
July 22, 202510.6611.1411.1411.210.63651,600
July 21, 202510.7610.6310.6310.8410.63380,002
July 18, 202510.810.6810.6810.810.48425,201
July 17, 202510.7210.7810.7810.9310.71581,801
July 16, 202510.6510.6710.6710.7510.42422,321
July 15, 202511.1310.6210.6211.2310.6646,218
July 14, 202511.1411.1911.1911.2511.02630,249
July 11, 202511.1411.2411.2411.3211.05444,600
July 10, 202511.3411.3211.3211.6211.25608,132
July 09, 202511.1811.2611.2611.2910.97537,900
July 08, 202510.8411.1511.1511.3910.83605,200
July 07, 202511.0310.7710.7711.1910.72537,141
July 03, 202511.311.2511.2311.3711.14201,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved