Orion Engineered Carbons SA (OEC) Historical Stock Data
4.98 ↑0.02 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OEC is down -0.57% a day on average. There have been 18 days where Orion Engineered Carbons SA closed green and 12 days where OEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.95 | 5.17 | 382.02K |
| 2025-12-04 | 5.14 | 4.96 | ↓$0.18 (-3.50%) | 4.95 | 5.16 | 313.66K |
| 2025-12-03 | 5.04 | 5.13 | ↑$0.09 (1.79%) | 5.01 | 5.21 | 381.98K |
| 2025-12-02 | 5.08 | 4.99 | ↓$0.09 (-1.77%) | 4.90 | 5.09 | 510.60K |
| 2025-12-01 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.02 | 5.17 | 725.38K |
| 2025-11-28 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.91 | 5.10 | 378.45K |
| 2025-11-26 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 4.99 | 5.24 | 722.15K |
| 2025-11-25 | 4.69 | 5.06 | ↑$0.37 (7.89%) | 4.69 | 5.07 | 1.06M |
| 2025-11-24 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.56 | 4.69 | 689.96K |
| 2025-11-21 | 4.39 | 4.69 | ↑$0.30 (6.83%) | 4.37 | 4.80 | 1.18M |
| 2025-11-20 | 4.68 | 4.35 | ↓$0.33 (-7.05%) | 4.35 | 4.73 | 0.94M |
| 2025-11-19 | 4.59 | 4.65 | ↑$0.06 (1.31%) | 4.52 | 4.68 | 774.85K |
| 2025-11-18 | 4.56 | 4.58 | ↑$0.02 (0.44%) | 4.43 | 4.61 | 1.37M |
| 2025-11-17 | 4.80 | 4.55 | ↓$0.25 (-5.21%) | 4.55 | 4.91 | 659.61K |
| 2025-11-14 | 4.83 | 4.78 | ↓$0.05 (-1.04%) | 4.63 | 4.85 | 685.71K |
| 2025-11-13 | 4.72 | 4.88 | ↑$0.16 (3.39%) | 4.72 | 4.96 | 641.94K |
| 2025-11-12 | 4.93 | 4.78 | ↓$0.15 (-3.04%) | 4.75 | 5.03 | 714.18K |
| 2025-11-11 | 4.88 | 4.98 | ↑$0.10 (2.05%) | 4.80 | 5.08 | 729.70K |
| 2025-11-10 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.63 | 4.87 | 709.58K |
| 2025-11-07 | 4.58 | 4.70 | ↑$0.12 (2.62%) | 4.39 | 4.71 | 1.08M |
| 2025-11-06 | 4.53 | 4.59 | ↑$0.06 (1.32%) | 4.35 | 4.60 | 1.28M |
| 2025-11-05 | 5.36 | 4.50 | ↓$0.86 (-16.04%) | 4.46 | 5.60 | 1.68M |
| 2025-11-04 | 5.18 | 4.90 | ↓$0.28 (-5.41%) | 4.86 | 5.27 | 1.27M |
| 2025-11-03 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.19 | 5.35 | 674.41K |
| 2025-10-31 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.12 | 5.34 | 511.51K |
| 2025-10-30 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.14 | 5.34 | 691.42K |
| 2025-10-29 | 5.50 | 5.33 | ↓$0.17 (-3.09%) | 5.26 | 5.55 | 749.25K |
| 2025-10-28 | 5.63 | 5.53 | ↓$0.10 (-1.78%) | 5.48 | 5.65 | 661.68K |
| 2025-10-27 | 5.86 | 5.63 | ↓$0.23 (-3.92%) | 5.62 | 5.86 | 595.33K |
| 2025-10-24 | 5.83 | 5.78 | ↓$0.05 (-0.86%) | 5.74 | 5.86 | 640.68K |
Create an account or log in to view more rows.
$OEC buy buy buy!!
$OEC oh my!
$OEC prepare your cash to buy dip
$OEC I like green candles on my birthday cake
$OEC always with good potential for a long term Hodl
$OEC Markets about as efficient as a retirement home
$OEC oversold! Buy the dip
$OEC what happened
$OEC Starting a small position
$OEC futes cooperating!