Orion Engineered Carbons SA (OEC) Historical Stock Data
25.69 ↓0.04 (-0.16%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OEC is down -0.02% a day on average. There have been 15 days where Orion Engineered Carbons SA closed green and 15 days where OEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 25.89 | 25.69 | ↓$0.20 (-0.77%) | 25.53 | 26.01 | 353.19K |
| 2024-05-16 | 25.46 | 25.73 | ↑$0.27 (1.06%) | 25.20 | 25.73 | 388.44K |
| 2024-05-15 | 25.72 | 25.47 | ↓$0.25 (-0.97%) | 25.33 | 25.72 | 327.41K |
| 2024-05-14 | 25.64 | 25.46 | ↓$0.18 (-0.70%) | 25.42 | 25.80 | 423.60K |
| 2024-05-13 | 25.21 | 25.29 | ↑$0.08 (0.32%) | 25.07 | 25.43 | 315.32K |
| 2024-05-10 | 24.73 | 25.07 | ↑$0.34 (1.37%) | 24.57 | 25.17 | 435.56K |
| 2024-05-09 | 24.54 | 24.70 | ↑$0.16 (0.65%) | 24.36 | 24.75 | 322.06K |
| 2024-05-08 | 24.45 | 24.48 | ↑$0.03 (0.12%) | 23.81 | 24.62 | 473.86K |
| 2024-05-07 | 23.90 | 24.55 | ↑$0.65 (2.72%) | 23.66 | 24.61 | 1.02M |
| 2024-05-06 | 23.79 | 23.79 | ↑$0.00 (0.00%) | 23.52 | 24.05 | 505.48K |
| 2024-05-03 | 25.16 | 23.60 | ↓$1.56 (-6.20%) | 23.51 | 25.30 | 592.75K |
| 2024-05-02 | 23.73 | 24.24 | ↑$0.51 (2.15%) | 23.72 | 24.40 | 820K |
| 2024-05-01 | 23.84 | 23.61 | ↓$0.23 (-0.96%) | 23.55 | 24.19 | 343.20K |
| 2024-04-30 | 23.78 | 23.66 | ↓$0.12 (-0.50%) | 23.65 | 23.87 | 287.56K |
| 2024-04-29 | 23.88 | 24.00 | ↑$0.12 (0.50%) | 23.77 | 24.04 | 154.31K |
| 2024-04-26 | 23.80 | 23.72 | ↓$0.08 (-0.34%) | 23.63 | 23.92 | 167.61K |
| 2024-04-25 | 23.37 | 23.63 | ↑$0.26 (1.11%) | 22.92 | 23.67 | 306.25K |
| 2024-04-24 | 23.76 | 23.53 | ↓$0.23 (-0.97%) | 23.33 | 23.91 | 246.73K |
| 2024-04-23 | 23.57 | 23.94 | ↑$0.37 (1.57%) | 23.57 | 24.02 | 292.47K |
| 2024-04-22 | 24.12 | 23.75 | ↓$0.37 (-1.53%) | 23.70 | 24.12 | 318.13K |
| 2024-04-19 | 23.40 | 24.09 | ↑$0.69 (2.95%) | 23.37 | 24.21 | 372.33K |
| 2024-04-18 | 23.68 | 23.51 | ↓$0.17 (-0.72%) | 23.36 | 24.02 | 237.74K |
| 2024-04-17 | 24.24 | 23.66 | ↓$0.58 (-2.39%) | 23.55 | 24.31 | 355.18K |
| 2024-04-16 | 24.09 | 24.00 | ↓$0.09 (-0.37%) | 23.78 | 24.29 | 312.82K |
| 2024-04-15 | 24.39 | 24.33 | ↓$0.06 (-0.25%) | 24.10 | 24.75 | 272.19K |
| 2024-04-12 | 24.94 | 24.31 | ↓$0.63 (-2.53%) | 24.03 | 24.98 | 472.89K |
| 2024-04-11 | 25.09 | 25.03 | ↓$0.06 (-0.24%) | 24.40 | 25.17 | 320.71K |
| 2024-04-10 | 24.86 | 24.97 | ↑$0.11 (0.44%) | 24.74 | 25.49 | 651.59K |
| 2024-04-09 | 24.68 | 25.42 | ↑$0.74 (3.00%) | 24.61 | 25.52 | 795.74K |
| 2024-04-08 | 24.44 | 24.66 | ↑$0.22 (0.90%) | 24.31 | 24.76 | 381.93K |
Create an account or log in to view more rows.
$OEC futes cooperating!
$OEC i like the stock
$OEC buy bitches
$OEC no pain no gain
$OEC News?
$OEC low volume today isn’t necessarily a bad thing
$OEC Like if the Hedgies are fucked
$OEC oversold
$OEC News Plz.....
$OEC had to buy calls