Orion Engineered Carbons ... (OEC)
12.63
-0.30 (-2.32%)
At close: Apr 01, 2025, 3:59 PM
12.63
-0.02%
After-hours: Apr 01, 2025, 08:00 PM EDT
Orion Engineered Carbons S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.71 | 13.02 | 12.63 | 12.93 | -0.01 | -0.08% | 579,066 |
| Mar 28, 2025 | 13.35 | 13.42 | 12.83 | 12.94 | -0.53 | -3.93% | 389,400 |
| Mar 27, 2025 | 13.35 | 13.52 | 13.15 | 13.47 | 0.04 | 0.30% | 359,143 |
| Mar 26, 2025 | 13.28 | 13.59 | 13.24 | 13.43 | 0.05 | 0.37% | 274,100 |
| Mar 25, 2025 | 13.67 | 13.81 | 13.37 | 13.38 | -0.32 | -2.34% | 275,700 |
| Mar 24, 2025 | 13.63 | 13.85 | 13.62 | 13.70 | 0.25 | 1.86% | 401,600 |
| Mar 21, 2025 | 13.53 | 13.68 | 13.06 | 13.45 | -0.38 | -2.75% | 1,012,444 |
| Mar 20, 2025 | 13.74 | 13.93 | 13.58 | 13.83 | -0.03 | -0.22% | 473,800 |
| Mar 19, 2025 | 13.67 | 13.91 | 13.51 | 13.86 | 0.10 | 0.73% | 614,704 |
| Mar 18, 2025 | 13.48 | 13.83 | 13.36 | 13.76 | 0.29 | 2.15% | 785,219 |
| Mar 17, 2025 | 12.95 | 13.59 | 12.95 | 13.47 | 0.31 | 2.36% | 566,600 |
| Mar 14, 2025 | 13.05 | 13.30 | 12.93 | 13.16 | 0.42 | 3.30% | 935,117 |
| Mar 13, 2025 | 13.04 | 13.24 | 12.51 | 12.74 | -0.31 | -2.38% | 616,509 |
| Mar 12, 2025 | 13.33 | 13.41 | 12.93 | 13.05 | -0.24 | -1.81% | 501,848 |
| Mar 11, 2025 | 13.46 | 13.47 | 12.98 | 13.29 | -0.09 | -0.67% | 667,800 |
| Mar 10, 2025 | 13.78 | 14.13 | 13.06 | 13.38 | -0.40 | -2.90% | 885,700 |
| Mar 7, 2025 | 13.83 | 14.02 | 13.59 | 13.78 | -0.16 | -1.15% | 365,010 |
| Mar 6, 2025 | 13.38 | 14.05 | 13.38 | 13.94 | 0.40 | 2.95% | 448,343 |
| Mar 5, 2025 | 12.98 | 13.76 | 12.90 | 13.54 | 0.70 | 5.45% | 714,300 |
| Mar 4, 2025 | 13.02 | 13.10 | 12.56 | 12.84 | -0.34 | -2.58% | 706,402 |
| Mar 3, 2025 | 14.19 | 14.19 | 13.06 | 13.18 | -0.80 | -5.72% | 729,735 |
| Feb 28, 2025 | 14.10 | 14.28 | 13.78 | 13.98 | -0.13 | -0.92% | 700,837 |
| Feb 27, 2025 | 14.14 | 14.29 | 13.91 | 14.11 | -0.12 | -0.84% | 1,050,904 |
| Feb 26, 2025 | 14.57 | 14.68 | 13.86 | 14.23 | -0.37 | -2.53% | 646,500 |
| Feb 25, 2025 | 14.82 | 15.06 | 14.53 | 14.60 | -0.05 | -0.34% | 1,225,519 |
| Feb 24, 2025 | 15.15 | 15.31 | 14.63 | 14.65 | -0.44 | -2.92% | 732,400 |
| Feb 21, 2025 | 15.32 | 15.54 | 15.00 | 15.09 | -0.06 | -0.40% | 791,829 |
| Feb 20, 2025 | 16.10 | 16.63 | 14.76 | 15.15 | 0.49 | 3.34% | 1,042,600 |
| Feb 19, 2025 | 14.58 | 14.86 | 14.49 | 14.66 | -0.16 | -1.08% | 510,200 |
| Feb 18, 2025 | 14.43 | 14.99 | 14.38 | 14.82 | 0.39 | 2.70% | 379,900 |
| Feb 14, 2025 | 14.39 | 14.92 | 14.39 | 14.43 | 0.22 | 1.55% | 454,317 |
| Feb 13, 2025 | 14.35 | 14.40 | 14.20 | 14.21 | 0.03 | 0.21% | 270,600 |
| Feb 12, 2025 | 13.81 | 14.42 | 13.78 | 14.18 | 0.15 | 1.07% | 370,348 |
| Feb 11, 2025 | 13.93 | 14.04 | 13.82 | 14.03 | 0.05 | 0.36% | 388,837 |
| Feb 10, 2025 | 13.78 | 14.08 | 13.64 | 13.98 | 0.34 | 2.49% | 301,915 |
| Feb 7, 2025 | 13.97 | 13.97 | 13.52 | 13.64 | -0.33 | -2.36% | 428,200 |
| Feb 6, 2025 | 14.10 | 14.36 | 13.90 | 13.97 | -0.01 | -0.07% | 397,607 |
| Feb 5, 2025 | 14.02 | 14.20 | 13.81 | 13.98 | -0.05 | -0.36% | 388,719 |
| Feb 4, 2025 | 13.53 | 14.17 | 13.53 | 14.03 | 0.52 | 3.85% | 336,909 |
| Feb 3, 2025 | 13.60 | 13.90 | 13.32 | 13.51 | -0.44 | -3.15% | 704,800 |
| Jan 31, 2025 | 14.31 | 14.49 | 13.88 | 13.95 | -0.55 | -3.79% | 502,328 |
| Jan 30, 2025 | 14.41 | 14.61 | 14.18 | 14.50 | 0.22 | 1.54% | 323,223 |
| Jan 29, 2025 | 14.23 | 14.47 | 13.96 | 14.28 | -0.03 | -0.21% | 539,546 |
| Jan 28, 2025 | 14.50 | 14.65 | 14.30 | 14.31 | -0.15 | -1.04% | 292,900 |
| Jan 27, 2025 | 14.63 | 14.79 | 14.27 | 14.46 | -0.11 | -0.75% | 488,615 |
| Jan 24, 2025 | 14.83 | 14.96 | 14.52 | 14.57 | -0.28 | -1.89% | 417,600 |
| Jan 23, 2025 | 14.87 | 15.24 | 14.71 | 14.85 | -0.08 | -0.54% | 407,100 |
| Jan 22, 2025 | 15.07 | 15.17 | 14.84 | 14.93 | -0.29 | -1.91% | 543,900 |
| Jan 21, 2025 | 14.68 | 15.25 | 14.59 | 15.22 | 0.72 | 4.97% | 421,900 |
| Jan 17, 2025 | 14.95 | 14.95 | 14.42 | 14.50 | -0.25 | -1.69% | 553,340 |