Orion Engineered Carbons S.A.OECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.09 | $6.25 | $6.01 | $6.18 | 679,126 |
| 1/29/2026 | $6.37 | $6.40 | $5.91 | $6.14 | 741,400 |
| 1/28/2026 | $6.46 | $6.47 | $6.24 | $6.30 | 644,554 |
| 1/27/2026 | $6.20 | $6.51 | $6.16 | $6.43 | 735,213 |
| 1/26/2026 | $6.45 | $6.49 | $6.20 | $6.30 | 383,100 |
| 1/23/2026 | $6.38 | $6.54 | $6.36 | $6.38 | 581,458 |
| 1/22/2026 | $6.27 | $6.58 | $6.27 | $6.43 | 633,500 |
| 1/21/2026 | $6.03 | $6.25 | $5.91 | $6.24 | 757,819 |
| 1/20/2026 | $6.19 | $6.26 | $5.76 | $5.85 | 699,358 |
| 1/16/2026 | $6.33 | $6.46 | $6.32 | $6.38 | 464,208 |
| 1/15/2026 | $6.27 | $6.52 | $6.19 | $6.42 | 500,072 |
| 1/14/2026 | $6.14 | $6.45 | $6.14 | $6.26 | 506,833 |
| 1/13/2026 | $6.20 | $6.26 | $5.98 | $6.12 | 598,542 |
| 1/12/2026 | $6.06 | $6.32 | $5.99 | $6.17 | 689,700 |
| 1/9/2026 | $5.81 | $6.15 | $5.59 | $6.08 | 755,321 |
| 1/8/2026 | $5.58 | $5.96 | $5.58 | $5.80 | 454,836 |
| 1/7/2026 | $5.78 | $5.83 | $5.52 | $5.64 | 614,600 |
| 1/6/2026 | $5.48 | $5.79 | $5.43 | $5.79 | 701,803 |
| 1/5/2026 | $5.26 | $5.61 | $5.26 | $5.49 | 722,500 |
| 1/2/2026 | $5.24 | $5.31 | $5.13 | $5.26 | 461,140 |
| 12/31/2025 | $5.24 | $5.31 | $5.18 | $5.28 | 595,537 |
| 12/30/2025 | $5.17 | $5.39 | $5.16 | $5.28 | 386,200 |
| 12/29/2025 | $5.12 | $5.22 | $5.06 | $5.19 | 711,700 |
| 12/26/2025 | $5.21 | $5.24 | $5.11 | $5.15 | 287,200 |
| 12/24/2025 | $5.11 | $5.27 | $5.11 | $5.21 | 329,534 |
| 12/23/2025 | $5.06 | $5.20 | $5.00 | $5.14 | 724,700 |
| 12/22/2025 | $5.03 | $5.20 | $4.99 | $5.04 | 529,200 |
| 12/19/2025 | $5.27 | $5.34 | $5.02 | $5.06 | 815,125 |
| 12/18/2025 | $5.27 | $5.41 | $5.24 | $5.31 | 582,200 |
| 12/17/2025 | $5.20 | $5.33 | $5.19 | $5.26 | 416,111 |
| 12/16/2025 | $5.21 | $5.27 | $5.13 | $5.19 | 509,900 |
| 12/15/2025 | $5.33 | $5.33 | $5.16 | $5.26 | 428,774 |
| 12/12/2025 | $5.32 | $5.38 | $5.20 | $5.26 | 536,817 |
| 12/11/2025 | $5.20 | $5.34 | $5.20 | $5.27 | 532,401 |
| 12/10/2025 | $4.87 | $5.35 | $4.87 | $5.22 | 630,848 |
| 12/9/2025 | $4.74 | $5.00 | $4.74 | $4.91 | 450,172 |
| 12/8/2025 | $4.98 | $5.01 | $4.74 | $4.75 | 712,900 |
| 12/5/2025 | $4.95 | $5.17 | $4.95 | $4.98 | 437,500 |
| 12/4/2025 | $5.14 | $5.16 | $4.95 | $4.96 | 377,484 |
| 12/3/2025 | $5.04 | $5.21 | $5.01 | $5.13 | 382,000 |
| 12/2/2025 | $5.08 | $5.09 | $4.90 | $4.99 | 647,438 |
| 12/1/2025 | $5.08 | $5.17 | $5.02 | $5.08 | 807,734 |
| 11/28/2025 | $5.01 | $5.10 | $4.90 | $5.08 | 378,500 |
| 11/26/2025 | $5.05 | $5.24 | $4.99 | $5.15 | 837,800 |
| 11/25/2025 | $4.69 | $5.07 | $4.69 | $5.06 | 1.06M |
| 11/24/2025 | $4.64 | $4.69 | $4.56 | $4.67 | 1.88M |
| 11/21/2025 | $4.39 | $4.80 | $4.37 | $4.69 | 1.18M |
| 11/20/2025 | $4.68 | $4.73 | $4.35 | $4.35 | 1.05M |
| 11/19/2025 | $4.59 | $4.68 | $4.52 | $4.65 | 912,307 |
| 11/18/2025 | $4.56 | $4.61 | $4.43 | $4.58 | 1.37M |
| 11/17/2025 | $4.80 | $4.91 | $4.55 | $4.55 | 761,434 |
| 11/14/2025 | $4.83 | $4.85 | $4.62 | $4.78 | 777,100 |
| 11/13/2025 | $4.72 | $4.96 | $4.72 | $4.88 | 642,137 |
| 11/12/2025 | $4.93 | $5.03 | $4.75 | $4.78 | 714,300 |
| 11/11/2025 | $4.88 | $5.08 | $4.80 | $4.98 | 811,615 |
| 11/10/2025 | $4.80 | $4.87 | $4.63 | $4.85 | 851,700 |
| 11/7/2025 | $4.58 | $4.71 | $4.39 | $4.70 | 1.21M |
| 11/6/2025 | $4.53 | $4.60 | $4.35 | $4.59 | 1.28M |
| 11/5/2025 | $5.36 | $5.64 | $4.46 | $4.50 | 1.84M |
| 11/4/2025 | $5.18 | $5.27 | $4.86 | $4.90 | 1.49M |