OEC

Orion Engineered Carbons Historical Data

OEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 19.13 0.14 0.74% 19.24 19.34 18.90 167,572
Apr 15 2021 18.99 0.03 0.16% 19.24 19.38 18.70 120,910
Apr 14 2021 18.96 0.35 1.88% 18.66 19.19 18.45 209,042
Apr 13 2021 18.61 -0.32 -1.69% 18.82 19.01 18.40 206,134
Apr 12 2021 18.93 -0.02 -0.11% 19.01 19.13 18.82 153,013
Apr 09 2021 18.95 0.34 1.83% 18.65 19.02 18.38 241,070
Apr 08 2021 18.61 -0.17 -0.91% 18.77 18.915 18.35 210,761
Apr 07 2021 18.78 -1.07 -5.39% 20.02 20.06 18.65 274,047
Apr 06 2021 19.85 -0.25 -1.24% 20.07 20.38 19.82 306,085
Apr 05 2021 20.10 0.20 1.01% 20.20 20.399 19.85 536,300
Apr 02 2021 19.90 0.00 +0.00% 19.68 20.0522 19.39 0
Apr 01 2021 19.90 0.18 0.91% 19.68 20.0522 19.39 333,418
Mar 31 2021 19.72 0.17 0.87% 19.55 20.14 19.30 281,944
Mar 30 2021 19.55 0.17 0.88% 19.34 19.81 19.08 298,929
Mar 29 2021 19.38 -0.58 -2.91% 19.85 20.32 19.36 389,364
Mar 26 2021 19.96 0.42 2.15% 20.01 20.23 19.665 370,423
Mar 25 2021 19.54 0.60 3.17% 18.64 19.73 18.50 429,680
Mar 24 2021 18.94 0.41 2.21% 18.81 19.63 18.7867 424,303
Mar 23 2021 18.53 -0.86 -4.44% 19.07 19.26 18.22 687,588
Mar 22 2021 19.39 -0.77 -3.82% 20.10 20.16 18.92 332,901
Mar 19 2021 20.16 0.14 0.7% 19.97 20.285 19.45 899,168
Mar 18 2021 20.02 -0.57 -2.77% 20.67 21.00 19.92 353,727
Mar 17 2021 20.59 0.69 3.47% 19.87 20.65 19.65 408,391
Mar 16 2021 19.90 -0.09 -0.45% 19.88 20.00 19.41 322,559
Mar 15 2021 19.99 -0.91 -4.35% 20.80 20.80 19.88 354,556
Mar 12 2021 20.90 0.60 2.96% 20.36 21.05 20.27 368,767
Mar 11 2021 20.30 0.25 1.25% 20.18 20.82 19.89 521,243
Mar 10 2021 20.05 0.47 2.4% 19.69 20.18 19.43 433,141
Mar 09 2021 19.58 -0.51 -2.54% 20.31 20.31 19.55 332,962
Mar 08 2021 20.09 0.51 2.6% 19.75 20.35 19.68 570,734
Mar 05 2021 19.58 1.19 6.47% 18.71 19.61 18.27 567,342
Mar 04 2021 18.39 -0.52 -2.75% 18.91 19.31 18.17 510,621
Mar 03 2021 18.91 0.25 1.34% 18.76 19.34 18.67 552,298
Mar 02 2021 18.66 -0.09 -0.48% 18.67 19.36 18.65 657,294
Mar 01 2021 18.75 1.05 5.93% 18.10 18.88 18.10 534,248
Feb 26 2021 17.70 0.20 1.14% 17.59 18.02 17.29 439,356
Feb 25 2021 17.50 0.12 0.69% 17.36 17.57 16.97 466,314
Feb 24 2021 17.38 0.13 0.75% 17.25 17.85 16.995 307,548
Feb 23 2021 17.25 0.84 5.12% 16.31 17.53 16.13 554,135
Feb 22 2021 16.41 -0.18 -1.08% 16.57 16.97 16.36 862,841
Feb 19 2021 16.59 0.49 3.04% 15.51 16.99 15.51 727,661
Feb 18 2021 16.10 -0.82 -4.85% 16.77 17.1844 15.95 477,666
Feb 17 2021 16.92 -0.25 -1.46% 16.91 17.16 16.55 345,314
Feb 16 2021 17.17 -0.10 -0.58% 17.48 17.67 17.14 267,000
Feb 15 2021 17.27 0.00 +0.00% 17.03 17.53 17.01 0
Feb 12 2021 17.27 0.14 0.82% 17.03 17.53 17.01 164,520
Feb 11 2021 17.13 -0.23 -1.32% 17.43 17.55 16.772 265,332
Feb 10 2021 17.36 -0.25 -1.42% 17.61 17.85 17.25 154,312
Feb 09 2021 17.61 -0.29 -1.62% 17.84 17.84 17.39 174,372
Feb 08 2021 17.90 0.75 4.37% 17.35 18.00 17.35 307,065
Feb 05 2021 17.15 0.22 1.3% 17.21 17.31 16.87 179,577
Feb 04 2021 16.93 0.25 1.5% 16.64 17.13 16.50 233,708
Feb 03 2021 16.68 -0.23 -1.36% 16.86 16.97 16.29 448,143
Feb 02 2021 16.91 0.74 4.58% 16.46 17.15 16.19 320,485
Feb 01 2021 16.17 0.94 6.17% 15.31 16.25 15.28 299,671
Jan 29 2021 15.23 -0.77 -4.81% 15.97 15.97 15.23 387,320
Jan 28 2021 16.00 0.20 1.27% 16.06 16.31 15.77 373,281
Jan 27 2021 15.80 -0.50 -3.07% 15.96 16.13 15.49 361,319
Jan 26 2021 16.30 -0.22 -1.33% 16.68 16.68 16.13 249,484
Jan 25 2021 16.52 -0.18 -1.08% 16.54 16.71 16.25 167,854
Jan 22 2021 16.70 0.33 2.02% 16.20 16.73 15.99 463,975
Jan 21 2021 16.37 -0.49 -2.91% 16.88 17.00 16.17 187,035
Jan 20 2021 16.86 0.07 0.42% 16.77 17.13 16.48 199,595
Jan 19 2021 16.79 -0.09 -0.53% 17.10 17.10 16.60 423,915


Your Recent History
NYSE
OEC
Orion Engi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.