Canada Markets open in 7 hrs 55 mins

Orion Engineered Carbons S.A. (OEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.04-1.10 (-6.42%)
At close: 04:00PM EDT
16.04 +0.01 (+0.06%)
After hours: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 202216.6416.9915.3816.0416.04763,300
Aug 04, 202217.3817.4617.0917.1417.14254,500
Aug 03, 202217.5517.5517.2317.4317.43291,500
Aug 02, 202217.4717.6917.2117.3717.37291,600
Aug 01, 202217.0917.5416.8017.4817.48395,600
Jul 29, 202217.2517.5817.1817.2917.29532,000
Jul 28, 202217.2617.4316.9617.3117.31426,000
Jul 27, 202216.6017.2616.3717.1717.17365,000
Jul 26, 202216.5316.7016.3616.4416.44481,200
Jul 25, 202216.6416.8416.4916.6316.63300,700
Jul 22, 202216.8517.0416.3816.5116.51420,600
Jul 21, 202216.0016.8315.9316.8016.80812,200
Jul 20, 202215.8016.2015.6616.1816.18373,600
Jul 19, 202215.5616.0115.5515.7815.78287,000
Jul 18, 202215.4315.6715.2015.2815.28361,900
Jul 15, 202215.3515.4114.9815.2015.20523,100
Jul 14, 202215.1715.2914.7914.9914.99756,400
Jul 13, 202215.5015.7015.2715.5615.56297,300
Jul 12, 202215.4915.8315.4815.6415.64394,200
Jul 11, 202215.5315.7915.4415.6415.64474,600
Jul 08, 202215.6715.8215.4415.7515.75355,400
Jul 07, 202215.0715.5614.9815.4915.49344,100
Jul 06, 202215.0415.2714.4814.8514.85571,900
Jul 05, 202215.3915.3914.8015.1115.11630,500
Jul 01, 202215.3515.7914.9115.7515.75677,800
Jun 30, 202214.8915.5614.8515.5315.53711,200
Jun 29, 202215.2915.5214.8415.1715.17849,800
Jun 28, 202215.1915.4614.9015.1815.18736,400
Jun 27, 202214.4215.2914.3415.1615.16607,400
Jun 24, 202214.0514.7214.0114.4114.411,461,200
Jun 23, 202214.3214.5313.8413.9913.99878,000
Jun 22, 202214.5214.7914.1614.4314.43911,200
Jun 21, 202215.3415.4014.8914.9014.90605,100
Jun 17, 202215.9215.9214.7715.1315.131,189,400
Jun 16, 202217.2017.2015.5515.7215.72575,200
Jun 15, 202217.7317.7617.3417.5317.53447,400
Jun 14, 202217.5217.9317.1317.3217.32556,100
Jun 13, 202218.5718.6117.5017.5917.59550,500
Jun 10, 202219.6419.7818.9118.9718.97524,800
Jun 09, 202220.0220.2319.8519.9619.96636,800
Jun 08, 202219.9320.5219.8419.9019.90549,200
Jun 07, 202220.0820.3320.0120.1320.13404,100
Jun 06, 202220.6320.6320.2420.4020.40510,200
Jun 03, 202219.9820.3419.8420.3220.32698,700
Jun 02, 202219.7120.1919.5820.0520.05477,000
Jun 01, 202219.4319.7019.2119.6519.65640,300
May 31, 202219.3519.7719.1919.3119.31547,900
May 27, 202219.3219.5819.2819.4819.48364,800
May 26, 202218.7519.2918.7519.1919.19507,600
May 25, 202218.2518.7018.2518.5518.55316,900
May 24, 202218.6218.6818.0818.4618.46306,100
May 23, 202218.5018.8018.2718.6318.63340,400
May 20, 202218.7318.8617.9618.3318.33564,200
May 19, 202218.0918.7818.0918.4618.46508,000
May 18, 202218.5219.0018.2618.3018.30507,300
May 17, 202218.0018.7318.0018.7218.72707,600
May 16, 202217.4018.0217.2117.7217.72587,600
May 13, 202217.3117.5517.1417.1917.19519,100
May 12, 202216.8717.2116.6517.0817.08401,700
May 11, 202216.8917.7416.8517.0117.01628,300
May 10, 202217.3617.4016.3116.7116.71686,800
May 09, 202216.6117.6016.6017.1017.101,100,500
May 06, 202215.8717.3915.8716.8616.861,156,900
May 05, 202216.3116.5215.8916.2716.27463,300
May 04, 202216.1616.6415.8316.5816.58456,200
May 03, 202215.6416.3115.6016.1316.13556,900
May 02, 202215.1615.5314.9715.4315.43399,700
Apr 29, 202215.2315.5715.0315.1015.10461,800
Apr 28, 202215.1615.3314.5715.1415.14366,000
Apr 27, 202215.0315.2114.6714.8514.85420,200
Apr 26, 202215.4415.6514.8314.9214.92452,900
Apr 25, 202215.4515.5714.9115.5615.56336,100
Apr 22, 202215.9016.1015.5215.5615.56400,400
Apr 21, 202216.3316.3615.7915.9515.95267,900
Apr 20, 202215.9716.3615.8716.0516.05486,000
Apr 19, 202215.2815.9915.2815.9015.90597,100
Apr 18, 202215.2915.5415.1215.3715.37434,200
Apr 14, 202215.4215.6615.2615.2915.29339,900
Apr 13, 202214.7115.3814.7115.3515.35411,200
Apr 12, 202214.7915.2014.6114.7614.76300,900
Apr 11, 202214.6314.8714.4614.6414.64291,300
Apr 08, 202214.7514.8214.4814.5814.58399,400
Apr 07, 202214.7914.8214.4414.6614.66337,100
Apr 06, 202215.2915.3214.6114.7414.74793,900
Apr 05, 202215.9415.9615.4415.5215.52344,300
Apr 04, 202215.8016.0015.5615.9415.94284,000
Apr 01, 202216.1416.1415.5215.8415.84425,400
Mar 31, 202216.2316.2515.8815.9715.97453,900
Mar 30, 202216.0916.4615.9516.1816.18586,700
Mar 29, 202215.9916.5915.9916.2316.23511,600
Mar 28, 202215.6515.9415.4715.9315.93546,500
Mar 25, 202215.6815.7915.5415.7115.71368,200
Mar 24, 202215.8115.8115.5115.7015.70345,200
Mar 23, 202215.8115.9315.5515.7715.77573,800
Mar 22, 202216.2016.3015.9415.9415.94740,200
Mar 21, 202216.2916.5916.0416.1516.15448,600
Mar 18, 202216.3416.4316.0216.2016.201,304,400
Mar 17, 202216.1016.3616.0816.2316.23370,900
Mar 16, 202216.2216.4215.7616.2516.25698,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...