OEC - Orion Engineered Carbons S.A.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 18.80 18.89 18.18 18.38 18.38 383,342
May 21, 2019 18.71 19.08 18.71 18.87 18.87 559,600
May 20, 2019 18.60 18.87 18.53 18.59 18.59 244,600
May 17, 2019 19.10 19.19 18.79 18.81 18.81 263,400
May 16, 2019 19.17 19.27 18.97 19.18 19.18 793,400
May 15, 2019 19.15 19.30 19.01 19.13 19.13 254,700
May 14, 2019 19.21 19.44 19.10 19.31 19.31 403,800
May 13, 2019 19.56 19.69 18.98 19.09 19.09 388,500
May 10, 2019 19.85 20.09 19.70 20.05 20.05 430,700
May 09, 2019 20.02 20.21 19.81 19.98 19.98 264,400
May 08, 2019 20.26 20.60 20.07 20.28 20.28 377,700
May 07, 2019 20.69 20.80 20.12 20.38 20.38 446,600
May 06, 2019 20.30 21.29 20.20 20.89 20.89 427,500
May 03, 2019 18.62 21.40 18.60 20.78 20.78 683,000
May 02, 2019 19.70 19.90 19.13 19.60 19.60 702,100
May 01, 2019 20.24 20.49 19.80 19.80 19.80 541,600
Apr 30, 2019 20.54 20.65 20.01 20.27 20.27 416,100
Apr 29, 2019 20.63 20.66 20.35 20.56 20.56 219,100
Apr 26, 2019 20.12 20.60 19.97 20.59 20.59 484,300
Apr 25, 2019 20.65 20.65 19.90 20.11 20.11 393,900
Apr 24, 2019 21.07 21.15 20.38 20.67 20.67 366,000
Apr 23, 2019 21.01 21.54 20.83 21.03 21.03 388,800
Apr 22, 2019 21.40 21.59 21.06 21.11 21.11 278,000
Apr 18, 2019 21.15 21.71 21.15 21.54 21.54 470,800
Apr 17, 2019 20.84 21.45 20.84 21.16 21.16 292,700
Apr 16, 2019 20.64 20.95 20.54 20.76 20.76 309,300
Apr 15, 2019 20.44 20.85 20.24 20.71 20.71 331,300
Apr 12, 2019 20.40 20.50 20.15 20.35 20.35 763,900
Apr 11, 2019 19.63 20.34 19.63 20.17 20.17 345,700
Apr 10, 2019 19.58 19.85 19.48 19.63 19.63 631,700
Apr 09, 2019 19.70 19.78 19.26 19.53 19.53 416,900
Apr 08, 2019 19.64 19.95 19.39 19.84 19.84 488,500
Apr 05, 2019 19.65 19.76 19.34 19.59 19.59 969,400
Apr 04, 2019 19.61 19.73 19.49 19.54 19.54 247,500
Apr 03, 2019 19.76 19.77 19.49 19.58 19.58 745,700
Apr 02, 2019 19.72 19.86 19.50 19.52 19.52 297,200
Apr 01, 2019 19.09 19.83 19.09 19.72 19.72 970,200
Mar 29, 2019 18.80 19.42 18.73 18.99 18.99 694,400
Mar 28, 2019 18.53 19.04 18.49 18.73 18.73 713,600
Mar 27, 2019 18.52 18.69 18.09 18.53 18.53 876,700
Mar 26, 2019 18.78 18.80 18.28 18.48 18.48 732,900
Mar 25, 2019 18.58 18.75 18.24 18.50 18.50 686,000
Mar 22, 2019 19.85 19.85 18.72 18.75 18.75 609,100
Mar 21, 2019 19.82 20.02 19.76 19.95 19.95 295,200
Mar 20, 2019 19.90 20.00 19.42 19.71 19.71 281,200
Mar 19, 2019 20.45 20.54 19.76 19.94 19.94 280,000
Mar 18, 2019 20.38 21.07 20.24 20.32 20.32 445,900
Mar 15, 2019 20.12 20.38 19.50 20.38 20.38 962,600
Mar 14, 2019 20.36 20.59 19.95 20.11 20.11 621,100
Mar 13, 2019 20.95 21.08 20.37 20.49 20.49 489,500
Mar 12, 2019 20.78 21.11 20.63 20.90 20.90 714,300
Mar 11, 2019 21.49 21.64 20.51 20.92 20.92 1,605,900
Mar 08, 2019 24.00 24.00 21.16 21.80 21.80 2,443,000
Mar 08, 2019 0.2 Dividend
Mar 07, 2019 27.00 27.00 26.29 26.54 26.34 360,800
Mar 06, 2019 27.48 27.52 26.99 27.01 26.81 243,600
Mar 05, 2019 27.65 27.67 27.25 27.35 27.14 162,300
Mar 04, 2019 28.02 28.29 27.40 27.79 27.58 169,900
Mar 01, 2019 28.14 28.22 27.83 27.96 27.75 265,900
Feb 28, 2019 27.77 27.95 27.31 27.87 27.66 192,700
Feb 27, 2019 28.15 28.23 27.76 27.83 27.62 129,100
Feb 26, 2019 28.37 28.49 27.91 28.21 28.00 220,400
Feb 25, 2019 28.39 28.51 28.07 28.50 28.29 214,300
Feb 22, 2019 28.05 28.34 27.93 28.14 27.93 194,900
Feb 21, 2019 28.14 28.39 27.69 27.85 27.64 168,500
Feb 20, 2019 27.69 28.06 27.59 27.97 27.76 350,300
Feb 19, 2019 27.21 27.59 27.00 27.44 27.23 470,700
Feb 15, 2019 27.42 27.61 27.15 27.30 27.09 284,200
Feb 14, 2019 26.98 27.40 26.95 27.10 26.90 199,200
Feb 13, 2019 27.50 27.61 26.98 27.07 26.87 334,800
Feb 12, 2019 26.80 27.35 26.80 27.31 27.10 299,700
Feb 11, 2019 26.05 26.61 26.04 26.60 26.40 224,700
Feb 08, 2019 25.24 26.07 25.13 26.04 25.84 281,400
Feb 07, 2019 26.05 26.07 25.32 25.39 25.20 316,500
Feb 06, 2019 26.14 26.32 25.79 25.82 25.63 290,100
Feb 05, 2019 27.11 27.18 26.18 26.23 26.03 511,900
Feb 04, 2019 27.50 27.50 27.08 27.18 26.98 170,500
Feb 01, 2019 27.43 27.90 27.31 27.51 27.30 172,600
Jan 31, 2019 27.42 27.77 27.37 27.59 27.38 247,600
Jan 30, 2019 27.65 27.86 27.31 27.62 27.41 290,400
Jan 29, 2019 27.25 27.47 26.95 27.32 27.11 223,400
Jan 28, 2019 26.74 27.45 26.70 27.25 27.04 348,500
Jan 25, 2019 26.28 27.27 26.25 27.05 26.85 360,800
Jan 24, 2019 25.82 26.15 25.77 25.99 25.79 551,900
Jan 23, 2019 27.06 27.06 25.57 25.75 25.56 519,900
Jan 22, 2019 27.55 27.70 26.75 26.93 26.73 273,900
Jan 18, 2019 27.59 28.13 27.50 27.54 27.33 189,800
Jan 17, 2019 26.95 27.56 26.95 27.47 27.26 244,700
Jan 16, 2019 26.75 27.25 26.75 27.00 26.80 542,400
Jan 15, 2019 26.89 27.18 26.54 26.69 26.49 489,600
Jan 14, 2019 26.89 27.18 26.53 26.96 26.76 217,100
Jan 11, 2019 26.98 27.40 26.78 27.00 26.80 181,000
Jan 10, 2019 26.62 27.32 26.23 27.19 26.99 293,700
Jan 09, 2019 26.97 27.36 26.72 26.82 26.62 311,000
Jan 08, 2019 26.67 26.97 26.34 26.68 26.48 192,200
Jan 07, 2019 25.91 26.71 25.73 26.41 26.21 411,100
Jan 04, 2019 25.40 26.05 25.40 25.78 25.59 329,200
Jan 03, 2019 25.33 25.47 24.73 25.01 24.82 232,000
Jan 02, 2019 24.90 25.75 24.70 25.52 25.33 322,700
Dec 31, 2018 24.76 25.29 24.65 25.28 25.09 321,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...