Orion Engineered Carbons SA (OEC) Historical Stock Data
10.67 ↑0.22 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OEC is up 0.45% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.95 | 10.67 | ↓$0.28 (-2.56%) | 10.67 | 11.43 | 0.96M |
| 2025-05-09 | 10.21 | 10.45 | ↑$0.24 (2.35%) | 10.05 | 10.48 | 0.91M |
| 2025-05-08 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 9.59 | 10.84 | 1.28M |
| 2025-05-07 | 11.59 | 11.23 | ↓$0.36 (-3.11%) | 11.04 | 11.59 | 780.55K |
| 2025-05-06 | 11.86 | 11.47 | ↓$0.39 (-3.29%) | 11.44 | 12.00 | 674.52K |
| 2025-05-05 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 11.98 | 12.29 | 387.40K |
| 2025-05-02 | 12.04 | 12.20 | ↑$0.16 (1.33%) | 11.94 | 12.49 | 384.66K |
| 2025-05-01 | 11.97 | 11.96 | ↓$0.01 (-0.08%) | 11.84 | 12.20 | 275.21K |
| 2025-04-30 | 12.15 | 12.04 | ↓$0.11 (-0.91%) | 11.82 | 12.17 | 385.18K |
| 2025-04-29 | 12.12 | 12.33 | ↑$0.21 (1.73%) | 12.09 | 12.37 | 379.32K |
| 2025-04-28 | 12.02 | 12.12 | ↑$0.10 (0.83%) | 11.97 | 12.34 | 399.83K |
| 2025-04-25 | 12.04 | 12.03 | ↓$0.01 (-0.08%) | 11.79 | 12.12 | 346.34K |
| 2025-04-24 | 11.84 | 12.22 | ↑$0.38 (3.21%) | 11.56 | 12.23 | 511.75K |
| 2025-04-23 | 12.65 | 12.23 | ↓$0.42 (-3.32%) | 12.11 | 12.84 | 414.26K |
| 2025-04-22 | 12.14 | 12.19 | ↑$0.05 (0.41%) | 11.80 | 12.21 | 502.50K |
| 2025-04-21 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.64 | 11.90 | 376.83K |
| 2025-04-17 | 11.71 | 11.91 | ↑$0.20 (1.71%) | 11.71 | 12.04 | 445.66K |
| 2025-04-16 | 11.75 | 11.72 | ↓$0.03 (-0.26%) | 11.54 | 11.88 | 467.27K |
| 2025-04-15 | 11.57 | 11.73 | ↑$0.16 (1.38%) | 11.51 | 11.79 | 452.10K |
| 2025-04-14 | 11.82 | 11.76 | ↓$0.06 (-0.51%) | 11.41 | 11.88 | 359.38K |
| 2025-04-11 | 11.30 | 11.69 | ↑$0.39 (3.45%) | 11.15 | 11.76 | 462.04K |
| 2025-04-10 | 11.68 | 11.29 | ↓$0.39 (-3.34%) | 10.83 | 11.68 | 556.72K |
| 2025-04-09 | 10.60 | 12.08 | ↑$1.48 (13.96%) | 10.50 | 12.27 | 1.30M |
| 2025-04-08 | 11.96 | 10.76 | ↓$1.20 (-10.03%) | 10.65 | 11.97 | 0.93M |
| 2025-04-07 | 10.86 | 11.57 | ↑$0.71 (6.54%) | 10.69 | 12.07 | 1.09M |
| 2025-04-04 | 11.37 | 11.47 | ↑$0.10 (0.88%) | 10.87 | 11.65 | 1M |
| 2025-04-03 | 11.93 | 11.97 | ↑$0.04 (0.34%) | 11.45 | 12.21 | 1.21M |
| 2025-04-02 | 12.26 | 12.57 | ↑$0.31 (2.53%) | 12.08 | 12.60 | 579.73K |
| 2025-04-01 | 12.89 | 12.65 | ↓$0.24 (-1.86%) | 12.52 | 12.97 | 682.04K |
| 2025-03-31 | 12.71 | 12.93 | ↑$0.22 (1.73%) | 12.63 | 13.02 | 588.73K |
Create an account or log in to view more rows.
$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!
$OEC i like the stock
$OEC buy bitches