Orion Engineered Carbons SA (OEC) Historical Stock Data
24.60 ↑0.77 (3.23%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, OEC is up 0.20% a day on average. There have been 14 days where Orion Engineered Carbons SA closed green and 16 days where OEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 23.71 | 24.60 | ↑$0.89 (3.75%) | 23.71 | 24.66 | 275.94K |
| 2023-11-30 | 23.29 | 23.83 | ↑$0.54 (2.32%) | 23.15 | 23.98 | 434K |
| 2023-11-29 | 23.32 | 23.30 | ↓$0.02 (-0.09%) | 23.22 | 23.55 | 199.32K |
| 2023-11-28 | 23.37 | 23.13 | ↓$0.24 (-1.03%) | 23.01 | 23.40 | 349.62K |
| 2023-11-27 | 23.33 | 23.35 | ↑$0.02 (0.09%) | 23.22 | 23.57 | 215.63K |
| 2023-11-24 | 23.28 | 23.50 | ↑$0.22 (0.95%) | 23.24 | 23.71 | 88.71K |
| 2023-11-22 | 23.47 | 23.28 | ↓$0.19 (-0.81%) | 23.24 | 23.56 | 207.77K |
| 2023-11-21 | 23.30 | 23.34 | ↑$0.04 (0.17%) | 23.29 | 23.51 | 198.44K |
| 2023-11-20 | 23.56 | 23.40 | ↓$0.16 (-0.68%) | 23.36 | 23.62 | 263.75K |
| 2023-11-17 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.30 | 23.57 | 256.99K |
| 2023-11-16 | 23.35 | 23.30 | ↓$0.05 (-0.21%) | 23.09 | 23.41 | 304.98K |
| 2023-11-15 | 23.00 | 23.28 | ↑$0.28 (1.22%) | 22.99 | 23.69 | 239.44K |
| 2023-11-14 | 22.56 | 23.25 | ↑$0.69 (3.06%) | 22.42 | 23.33 | 430.42K |
| 2023-11-13 | 22.10 | 21.84 | ↓$0.26 (-1.18%) | 21.76 | 22.47 | 337.92K |
| 2023-11-10 | 21.51 | 22.15 | ↑$0.64 (2.98%) | 21.18 | 22.22 | 349.58K |
| 2023-11-09 | 21.41 | 20.99 | ↓$0.42 (-1.96%) | 20.87 | 21.54 | 200.68K |
| 2023-11-08 | 21.19 | 21.20 | ↑$0.01 (0.05%) | 21.03 | 21.38 | 328.05K |
| 2023-11-07 | 19.96 | 21.22 | ↑$1.26 (6.31%) | 19.96 | 21.28 | 407.51K |
| 2023-11-06 | 21.26 | 20.01 | ↓$1.25 (-5.88%) | 20.00 | 21.29 | 415.67K |
| 2023-11-03 | 21.39 | 21.30 | ↓$0.09 (-0.42%) | 19.75 | 22.52 | 0.99M |
| 2023-11-02 | 20.70 | 20.60 | ↓$0.10 (-0.48%) | 20.25 | 20.70 | 451.25K |
| 2023-11-01 | 20.20 | 20.39 | ↑$0.19 (0.94%) | 20.07 | 20.74 | 305.96K |
| 2023-10-31 | 20.51 | 20.30 | ↓$0.21 (-1.02%) | 20.21 | 20.87 | 198.70K |
| 2023-10-30 | 20.61 | 20.47 | ↓$0.14 (-0.68%) | 20.00 | 20.61 | 236.34K |
| 2023-10-27 | 20.18 | 20.19 | ↑$0.01 (0.05%) | 19.79 | 20.30 | 331.59K |
| 2023-10-26 | 19.59 | 20.01 | ↑$0.42 (2.14%) | 19.58 | 20.10 | 212.56K |
| 2023-10-25 | 19.45 | 19.43 | ↓$0.02 (-0.10%) | 19.42 | 19.71 | 234.01K |
| 2023-10-24 | 19.83 | 19.62 | ↓$0.21 (-1.06%) | 19.57 | 20.00 | 153.07K |
| 2023-10-23 | 19.87 | 19.54 | ↓$0.33 (-1.66%) | 19.32 | 19.95 | 513.16K |
| 2023-10-20 | 20.19 | 20.03 | ↓$0.16 (-0.79%) | 19.99 | 20.29 | 194.37K |
Create an account or log in to view more rows.
$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
$OEC Good morning gang!
$OEC omg lol
$OEC Pamp it higher...
$OEC what happen