U.S. Markets closed

Orion Engineered Carbons S.A. (OEC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.95-0.17 (-1.05%)
At close: 1:00PM EST

15.95 0.00 (0.00%)
After hours: 1:16PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202016.1116.1715.6615.9515.95124,666
Nov 25, 202016.5216.6216.0816.1216.12217,400
Nov 24, 202016.1216.8215.6916.6416.64548,600
Nov 23, 202014.9916.0214.9915.8715.87499,000
Nov 20, 202014.1514.7614.0014.7514.75327,300
Nov 19, 202014.3014.5413.9714.3214.32220,800
Nov 18, 202014.8415.0214.4014.4014.40274,700
Nov 17, 202014.7114.9014.3714.7214.72181,600
Nov 16, 202014.8615.0614.6114.9414.94369,400
Nov 13, 202014.0414.4313.9614.3514.35329,400
Nov 12, 202014.4414.7013.6713.8713.87270,900
Nov 11, 202015.1115.1114.5414.7014.70250,200
Nov 10, 202015.0115.2314.8415.0315.03443,300
Nov 09, 202015.0315.9314.4414.7614.76538,300
Nov 06, 202014.9015.0013.0413.6613.66821,400
Nov 05, 202014.6215.8814.6215.4815.48586,200
Nov 04, 202015.0915.4914.5314.5614.56245,200
Nov 03, 202015.4015.6615.1315.5315.53265,400
Nov 02, 202014.9615.1214.8115.0515.05233,700
Oct 30, 202014.5814.7514.3014.6714.67312,600
Oct 29, 202014.1014.7613.8514.6414.64258,300
Oct 28, 202014.5514.7314.1014.2514.25265,200
Oct 27, 202015.4215.4314.9815.0115.01296,200
Oct 26, 202015.0915.1514.6114.8514.85237,200
Oct 23, 202015.1715.4814.9415.4215.42249,700
Oct 22, 202015.0615.2614.8014.9614.96279,100
Oct 21, 202014.8815.0014.6514.9314.93355,600
Oct 20, 202014.9615.1914.8514.9314.93246,300
Oct 19, 202015.1015.2714.7414.7914.79472,700
Oct 16, 202014.9315.2014.9314.9914.99371,300
Oct 15, 202014.4615.0714.2114.9214.92593,200
Oct 14, 202014.6914.9014.5614.7414.74208,100
Oct 13, 202014.6314.8214.5414.7114.71347,300
Oct 12, 202015.1615.2314.9014.9214.92383,300
Oct 09, 202015.1615.4714.9015.1515.15382,600
Oct 08, 202014.9515.2614.7315.0315.03619,900
Oct 07, 202014.5714.9214.4314.9014.90708,200
Oct 06, 202014.7514.9214.2614.2714.27523,300
Oct 05, 202013.6714.4213.6714.3614.36394,500
Oct 02, 202012.4413.6012.4413.5413.54365,800
Oct 01, 202012.5212.8012.3712.7812.78344,700
Sep 30, 202012.7012.8312.3812.5112.51471,200
Sep 29, 202012.5012.7812.1912.6412.64359,200
Sep 28, 202012.2012.8612.2012.5412.54354,200
Sep 25, 202012.1912.2611.8312.0212.02344,000
Sep 24, 202012.6512.6511.9412.2012.20475,000
Sep 23, 202012.6012.8312.5512.5912.59522,000
Sep 22, 202012.9012.9112.1012.7612.76452,500
Sep 21, 202014.3614.3612.5712.9112.91534,900
Sep 18, 202015.1015.1814.8114.8914.893,088,900
Sep 17, 202014.8515.2714.5114.8614.86754,900
Sep 16, 202014.8415.1614.6314.8914.89716,600
Sep 15, 202014.8214.9614.5914.8214.82424,300
Sep 14, 202014.4514.8014.1714.7014.70661,500
Sep 11, 202014.2414.8214.0414.2014.20593,900
Sep 10, 202013.9514.4313.8914.2614.26720,400
Sep 09, 202012.8813.7312.6913.6313.63698,200
Sep 08, 202012.8713.1212.6412.8012.80766,600
Sep 04, 202012.4713.0812.2312.9512.95485,500
Sep 03, 202012.7012.7011.9812.1812.18391,000
Sep 02, 202012.1112.6812.0412.6312.63316,600
Sep 01, 202012.0112.1711.8112.1712.17236,100
Aug 31, 202012.5812.7912.1512.1512.15343,000
Aug 28, 202012.0712.7311.8612.7212.72673,500
Aug 27, 202012.3912.4811.9912.0612.06350,500
Aug 26, 202012.4512.5512.2412.2712.27428,500
Aug 25, 202012.5512.6212.3312.4612.46265,600
Aug 24, 202012.1312.5911.9412.4712.47239,600
Aug 21, 202012.0012.1011.9212.0112.01265,000
Aug 20, 202011.9012.2111.8912.1512.15270,100
Aug 19, 202012.0912.2312.0312.1012.10291,900
Aug 18, 202012.3612.4811.9612.1312.13431,200
Aug 17, 202012.9513.0112.4112.4612.46495,100
Aug 14, 202012.6712.9912.6712.9512.95397,900
Aug 13, 202012.8213.0312.7912.8312.83512,700
Aug 12, 202013.0013.0312.6412.8212.82503,300
Aug 11, 202012.7013.0212.6612.7612.76697,500
Aug 10, 202011.7712.4311.7612.4312.43416,000
Aug 07, 202011.5211.7511.3511.7311.73276,100
Aug 06, 202011.6311.6311.1611.5111.51372,000
Aug 05, 202010.9912.1910.9011.5211.52484,700
Aug 04, 202010.4810.7210.3510.6310.63427,600
Aug 03, 202010.3110.5910.2210.5310.53373,700
Jul 31, 202010.5410.549.8810.2010.20378,200
Jul 30, 202010.5410.6810.2410.4010.40346,400
Jul 29, 202010.4210.8610.3710.8410.84303,900
Jul 28, 202010.6310.7810.2510.3510.35264,200
Jul 27, 202010.5610.7410.4510.7110.71165,600
Jul 24, 202010.8010.8810.5310.5710.57250,000
Jul 23, 202010.9211.0010.6610.9310.93288,800
Jul 22, 202010.6910.8410.6110.8210.82227,700
Jul 21, 202010.7311.0210.7310.8010.80287,900
Jul 20, 202010.6510.9010.4810.6510.65350,500
Jul 17, 202010.9811.1210.7610.7710.77285,800
Jul 16, 202011.2111.2510.7910.9610.96254,100
Jul 15, 202011.1111.3611.0011.2711.27406,600
Jul 14, 202010.7310.9010.4710.7110.71318,000
Jul 13, 202011.0711.0910.6110.7710.77337,700
Jul 10, 202010.1510.8610.1510.8310.83389,700
Jul 09, 202010.1610.239.8210.1210.12703,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...