Orion Engineered Carbons ... (OEC)
NYSE: OEC
· Real-Time Price · USD
10.32
0.25 (2.48%)
At close: Sep 04, 2025, 3:59 PM
10.01
-0.60%
Pre-market: Sep 04, 2025, 09:10 AM EDT
OEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.26 | 10.44 | 10.03 | 10.07 | 10.07 | -3.27% | 383,572 |
| Sep 2, 2025 | 10.42 | 10.45 | 10.17 | 10.41 | 10.41 | -1.33% | 611,300 |
| Aug 29, 2025 | 10.59 | 10.76 | 10.50 | 10.55 | 10.55 | 0.86% | 421,800 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.23 | 10.46 | 10.46 | 0.38% | 559,916 |
| Aug 27, 2025 | 10.37 | 10.60 | 10.28 | 10.42 | 10.42 | -0.57% | 339,200 |
| Aug 26, 2025 | 10.45 | 10.52 | 10.37 | 10.48 | 10.48 | 0.29% | 522,506 |
| Aug 25, 2025 | 10.75 | 10.77 | 10.39 | 10.45 | 10.45 | -3.15% | 342,944 |
| Aug 22, 2025 | 10.25 | 10.89 | 10.20 | 10.79 | 10.79 | 5.89% | 800,359 |
| Aug 21, 2025 | 10.19 | 10.25 | 10.09 | 10.19 | 10.19 | -0.97% | 347,600 |
| Aug 20, 2025 | 10.27 | 10.41 | 10.14 | 10.29 | 10.29 | 0.00% | 395,739 |
| Aug 19, 2025 | 10.20 | 10.42 | 10.14 | 10.29 | 10.29 | 2.29% | 613,821 |
| Aug 18, 2025 | 10.07 | 10.28 | 9.99 | 10.06 | 10.06 | -0.10% | 437,023 |
| Aug 15, 2025 | 10.81 | 10.81 | 9.81 | 10.07 | 10.07 | -5.71% | 910,600 |
| Aug 14, 2025 | 10.64 | 10.77 | 10.46 | 10.68 | 10.68 | -0.84% | 1,314,500 |
| 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 |