Orion Engineered Carbons ... (OEC)
NYSE: OEC
· Real-Time Price · USD
6.21
0.44 (7.63%)
At close: Oct 15, 2025, 3:59 PM
6.17
-0.64%
After-hours: Oct 15, 2025, 07:44 PM EDT
OEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.53 | 5.82 | 5.23 | 5.77 | 5.77 | -15.64% | 2,816,953 |
| Oct 13, 2025 | 6.74 | 6.85 | 6.69 | 6.84 | 6.84 | 3.79% | 777,300 |
| Oct 10, 2025 | 6.86 | 6.94 | 6.57 | 6.59 | 6.59 | -4.22% | 762,900 |
| Oct 9, 2025 | 7.12 | 7.12 | 6.87 | 6.88 | 6.88 | -2.96% | 465,400 |
| Oct 8, 2025 | 7.32 | 7.33 | 7.00 | 7.09 | 7.09 | -1.80% | 587,100 |
| Oct 7, 2025 | 7.27 | 7.32 | 7.03 | 7.22 | 7.22 | -0.28% | 556,231 |
| Oct 6, 2025 | 7.20 | 7.27 | 7.09 | 7.24 | 7.24 | 0.42% | 553,100 |
| Oct 3, 2025 | 7.25 | 7.35 | 7.13 | 7.21 | 7.21 | -0.55% | 395,757 |
| Oct 2, 2025 | 7.28 | 7.51 | 7.23 | 7.25 | 7.25 | -1.09% | 358,532 |
| Oct 1, 2025 | 7.48 | 7.58 | 7.32 | 7.33 | 7.33 | -3.30% | 510,300 |
| Sep 30, 2025 | 7.48 | 7.59 | 7.32 | 7.58 | 7.58 | 1.07% | 709,500 |
| Sep 29, 2025 | 8.01 | 8.01 | 7.48 | 7.50 | 7.50 | -5.90% | 631,335 |
| Sep 26, 2025 | 7.82 | 8.02 | 7.79 | 7.97 | 7.97 | 2.44% | 550,014 |
| Sep 25, 2025 | 7.95 | 7.96 | 7.70 | 7.78 | 7.78 | -2.38% | 455,919 |
| Sep 24, 2025 | 8.13 | 8.22 | 7.93 | 7.97 | 7.97 | -1.73% | 483,345 |
| Sep 23, 2025 | 8.43 | 8.51 | 8.10 | 8.11 | 8.11 | -3.80% | 363,400 |
| Sep 22, 2025 | 8.41 | 8.47 | 8.31 | 8.43 | 8.43 | -0.59% | 382,400 |
| Sep 19, 2025 | 8.66 | 8.66 | 8.42 | 8.48 | 8.48 | -2.30% | 1,006,422 |
| Sep 18, 2025 | 8.75 | 8.86 | 8.66 | 8.68 | 8.68 | 0.46% | 385,803 |
| Sep 17, 2025 | 8.80 | 9.13 | 8.57 | 8.64 | 8.64 | -2.37% | 648,300 |
Page 1 of 136