Orion Engineered Carbons ... (OEC)
NYSE: OEC
· Real-Time Price · USD
10.68
-0.09 (-0.84%)
At close: Aug 14, 2025, 3:59 PM
OEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.64 | 10.77 | 10.46 | 10.68 | n/a | -0.84% | 1,314,455 |
| Aug 13, 2025 | 10.27 | 10.79 | 10.25 | 10.77 | 10.77 | 5.28% | 731,500 |
| Aug 12, 2025 | 9.84 | 10.33 | 9.76 | 10.23 | 10.23 | 4.71% | 678,604 |
| Aug 11, 2025 | 10.03 | 10.34 | 9.61 | 9.77 | 9.77 | -7.22% | 977,646 |
| Aug 8, 2025 | 11.02 | 11.21 | 10.47 | 10.53 | 10.53 | -3.22% | 826,500 |
| Aug 7, 2025 | 10.45 | 11.06 | 10.23 | 10.88 | 10.88 | 20.09% | 1,377,815 |
| Aug 6, 2025 | 9.67 | 9.74 | 9.03 | 9.06 | 9.06 | -6.69% | 717,400 |
| Aug 5, 2025 | 9.51 | 9.77 | 9.49 | 9.71 | 9.71 | 3.30% | 559,300 |
| Aug 4, 2025 | 9.28 | 9.43 | 9.27 | 9.40 | 9.40 | 1.62% | 416,221 |
| Aug 1, 2025 | 9.61 | 9.63 | 9.15 | 9.25 | 9.25 | -4.64% | 665,584 |
| Jul 31, 2025 | 10.32 | 10.37 | 9.62 | 9.70 | 9.70 | -6.46% | 865,700 |
| Jul 30, 2025 | 11.05 | 11.12 | 10.35 | 10.37 | 10.37 | -5.98% | 358,240 |
| Jul 29, 2025 | 11.31 | 11.37 | 10.99 | 11.03 | 11.03 | -1.87% | 355,200 |
| Jul 28, 2025 | 11.28 | 11.47 | 11.15 | 11.24 | 11.24 | -0.88% | 395,721 |
| Jul 25, 2025 | 11.32 | 11.50 | 11.20 | 11.34 | 11.34 | 0.89% | 384,719 |
| Jul 24, 2025 | 11.35 | 11.48 | 11.21 | 11.24 | 11.24 | -2.43% | 531,722 |
| Jul 23, 2025 | 11.31 | 11.60 | 11.15 | 11.52 | 11.52 | 3.41% | 526,225 |
| Jul 22, 2025 | 10.66 | 11.20 | 10.63 | 11.14 | 11.14 | 4.80% | 651,600 |
| Jul 21, 2025 | 10.76 | 10.84 | 10.63 | 10.63 | 10.63 | -0.47% | 380,003 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.48 | 10.68 | 10.68 | -0.93% | 425,201 |