OEC - Orion Engineered Carbons S.A.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 12.65 13.05 12.53 12.79 12.79 319,800
Aug 15, 2019 12.74 13.05 12.53 12.55 12.55 483,300
Aug 14, 2019 12.42 12.88 12.10 12.62 12.62 888,000
Aug 13, 2019 12.23 13.02 12.12 12.71 12.71 716,700
Aug 12, 2019 12.82 12.82 12.23 12.35 12.35 416,800
Aug 09, 2019 13.61 13.61 12.81 12.91 12.91 1,060,600
Aug 08, 2019 13.52 13.95 13.52 13.71 13.71 899,800
Aug 07, 2019 13.54 13.58 13.02 13.38 13.38 588,800
Aug 06, 2019 14.42 14.42 13.37 13.74 13.74 1,134,700
Aug 05, 2019 14.49 14.80 13.86 13.97 13.97 1,140,400
Aug 02, 2019 17.75 18.27 15.18 15.42 15.42 1,610,500
Aug 01, 2019 19.37 19.57 17.99 18.16 18.16 510,200
Jul 31, 2019 20.08 20.23 19.35 19.48 19.48 659,700
Jul 30, 2019 19.30 20.01 19.04 20.00 20.00 480,400
Jul 29, 2019 20.06 20.09 19.36 19.56 19.56 567,100
Jul 26, 2019 19.64 20.18 19.55 20.15 20.15 373,500
Jul 25, 2019 20.05 20.06 19.58 19.63 19.63 738,600
Jul 24, 2019 19.46 20.10 19.36 20.06 20.06 407,800
Jul 23, 2019 18.53 19.54 18.53 19.52 19.52 426,400
Jul 22, 2019 18.35 18.49 18.19 18.40 18.40 640,000
Jul 19, 2019 18.27 18.53 18.22 18.33 18.33 276,100
Jul 18, 2019 18.50 18.76 18.17 18.27 18.27 438,900
Jul 17, 2019 18.69 18.87 18.39 18.60 18.60 871,900
Jul 16, 2019 18.21 19.16 18.21 18.70 18.70 391,700
Jul 15, 2019 18.89 18.96 18.21 18.29 18.29 426,000
Jul 12, 2019 18.64 18.95 18.47 18.86 18.86 867,900
Jul 11, 2019 19.34 19.41 18.49 18.70 18.70 492,000
Jul 10, 2019 20.00 20.11 19.31 19.35 19.35 664,000
Jul 09, 2019 19.92 19.92 19.57 19.88 19.88 278,400
Jul 08, 2019 20.32 20.39 19.98 20.01 20.01 289,600
Jul 05, 2019 20.45 20.66 20.27 20.46 20.46 270,500
Jul 03, 2019 20.84 20.95 20.58 20.63 20.63 173,800
Jul 02, 2019 21.28 21.31 20.55 20.85 20.85 432,600
Jul 01, 2019 21.56 21.87 21.08 21.27 21.27 569,700
Jun 28, 2019 21.22 21.66 21.00 21.41 21.41 8,089,200
Jun 27, 2019 20.57 21.19 20.49 21.10 21.10 537,000
Jun 26, 2019 20.12 20.59 20.08 20.53 20.53 402,700
Jun 25, 2019 20.01 20.12 19.84 20.00 20.00 485,500
Jun 24, 2019 19.47 20.40 19.46 20.04 20.04 797,700
Jun 21, 2019 19.35 19.61 19.23 19.55 19.55 553,800
Jun 20, 2019 19.41 19.62 19.07 19.50 19.50 702,400
Jun 19, 2019 19.59 19.59 19.14 19.17 19.17 317,000
Jun 19, 2019 0.2 Dividend
Jun 18, 2019 19.44 19.95 19.44 19.72 19.52 807,800
Jun 17, 2019 19.69 19.82 19.25 19.28 19.08 497,400
Jun 14, 2019 20.38 20.44 19.55 19.74 19.54 475,800
Jun 13, 2019 20.79 21.05 20.36 20.39 20.18 489,900
Jun 12, 2019 20.59 20.85 20.50 20.72 20.51 854,100
Jun 11, 2019 20.77 21.12 20.35 20.67 20.46 511,300
Jun 10, 2019 20.31 21.16 20.03 20.68 20.47 924,100
Jun 07, 2019 19.72 20.24 19.55 20.10 19.90 339,500
Jun 06, 2019 19.14 19.70 19.00 19.62 19.42 522,200
Jun 05, 2019 19.11 19.23 18.69 19.20 19.01 320,400
Jun 04, 2019 18.57 19.21 18.57 19.08 18.89 336,500
Jun 03, 2019 17.52 18.36 17.52 18.31 18.12 954,300
May 31, 2019 17.92 17.93 17.58 17.58 17.40 510,400
May 30, 2019 18.17 18.58 18.06 18.13 17.95 282,100
May 29, 2019 17.97 18.35 17.97 18.20 18.02 209,900
May 28, 2019 17.83 18.38 17.83 18.20 18.02 597,800
May 24, 2019 18.13 18.25 17.60 17.87 17.69 364,100
May 23, 2019 18.14 18.36 17.88 17.97 17.79 203,700
May 22, 2019 18.80 18.89 18.18 18.38 18.19 386,800
May 21, 2019 18.71 19.08 18.71 18.87 18.68 559,600
May 20, 2019 18.60 18.87 18.53 18.59 18.40 244,600
May 17, 2019 19.10 19.19 18.79 18.81 18.62 263,400
May 16, 2019 19.17 19.27 18.97 19.18 18.99 793,400
May 15, 2019 19.15 19.30 19.01 19.13 18.94 254,700
May 14, 2019 19.21 19.44 19.10 19.31 19.11 403,800
May 13, 2019 19.56 19.69 18.98 19.09 18.90 388,500
May 10, 2019 19.85 20.09 19.70 20.05 19.85 430,700
May 09, 2019 20.02 20.21 19.81 19.98 19.78 264,400
May 08, 2019 20.26 20.60 20.07 20.28 20.07 377,700
May 07, 2019 20.69 20.80 20.12 20.38 20.17 446,600
May 06, 2019 20.30 21.29 20.20 20.89 20.68 427,500
May 03, 2019 18.62 21.40 18.60 20.78 20.57 683,000
May 02, 2019 19.70 19.90 19.13 19.60 19.40 702,100
May 01, 2019 20.24 20.49 19.80 19.80 19.60 541,600
Apr 30, 2019 20.54 20.65 20.01 20.27 20.06 416,100
Apr 29, 2019 20.63 20.66 20.35 20.56 20.35 219,100
Apr 26, 2019 20.12 20.60 19.97 20.59 20.38 484,300
Apr 25, 2019 20.65 20.65 19.90 20.11 19.91 393,900
Apr 24, 2019 21.07 21.15 20.38 20.67 20.46 366,000
Apr 23, 2019 21.01 21.54 20.83 21.03 20.82 388,800
Apr 22, 2019 21.40 21.59 21.06 21.11 20.90 278,000
Apr 18, 2019 21.15 21.71 21.15 21.54 21.32 470,800
Apr 17, 2019 20.84 21.45 20.84 21.16 20.95 292,700
Apr 16, 2019 20.64 20.95 20.54 20.76 20.55 309,300
Apr 15, 2019 20.44 20.85 20.24 20.71 20.50 331,300
Apr 12, 2019 20.40 20.50 20.15 20.35 20.14 763,900
Apr 11, 2019 19.63 20.34 19.63 20.17 19.97 345,700
Apr 10, 2019 19.58 19.85 19.48 19.63 19.43 631,700
Apr 09, 2019 19.70 19.78 19.26 19.53 19.33 416,900
Apr 08, 2019 19.64 19.95 19.39 19.84 19.64 488,500
Apr 05, 2019 19.65 19.76 19.34 19.59 19.39 969,400
Apr 04, 2019 19.61 19.73 19.49 19.54 19.34 247,500
Apr 03, 2019 19.76 19.77 19.49 19.58 19.38 745,700
Apr 02, 2019 19.72 19.86 19.50 19.52 19.32 297,200
Apr 01, 2019 19.09 19.83 19.09 19.72 19.52 970,200
Mar 29, 2019 18.80 19.42 18.73 18.99 18.80 694,400
Mar 28, 2019 18.53 19.04 18.49 18.73 18.54 713,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...