FinancialContent is the trusted provider of stock market information to the media industry.
Orion Engineered Carbons S.A R (NY: OEC)
19.74 USD  -0.65 (-3.19%)
Official Closing Price  /  Updated: 4:02 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 20.38 20.45 19.55 19.74 475,700 -0.65(-3.19%)
Jun 13, 2019 20.79 21.05 20.36 20.39 489,927 -0.33(-1.59%)
Jun 12, 2019 20.59 20.85 20.50 20.72 854,130 +0.05(+0.24%)
Jun 11, 2019 20.77 21.12 20.35 20.67 511,348 -0.01(-0.05%)
Jun 10, 2019 20.31 21.16 20.03 20.68 924,066 +0.58(+2.89%)
Jun 07, 2019 19.72 20.24 19.55 20.10 339,500 +0.48(+2.45%)
Jun 06, 2019 19.14 19.70 19.00 19.62 522,154 +0.42(+2.19%)
Jun 05, 2019 19.11 19.23 18.69 19.20 320,363 +0.12(+0.63%)
Jun 04, 2019 18.57 19.21 18.57 19.08 336,454 +0.77(+4.21%)
Jun 03, 2019 17.52 18.36 17.52 18.31 954,265 +0.73(+4.15%)
May 31, 2019 17.92 17.93 17.58 17.58 510,300 -0.55(-3.03%)
May 30, 2019 18.17 18.58 18.06 18.13 282,105 -0.07(-0.38%)
May 29, 2019 17.97 18.35 17.97 18.20 209,846 +0.00(+0.00%)
May 28, 2019 17.83 18.38 17.83 18.20 593,830 +0.33(+1.85%)
May 24, 2019 18.13 18.25 17.60 17.87 363,600 -0.10(-0.56%)
May 23, 2019 18.14 18.36 17.88 17.97 200,988 -0.41(-2.23%)
May 22, 2019 18.80 18.89 18.18 18.38 386,784 -0.49(-2.60%)
May 21, 2019 18.71 19.08 18.71 18.87 559,588 +0.28(+1.51%)
May 20, 2019 18.60 18.87 18.53 18.59 244,594 -0.22(-1.17%)
May 17, 2019 19.10 19.19 18.79 18.81 263,300 -0.37(-1.93%)
May 16, 2019 19.17 19.27 18.97 19.18 793,381 +0.05(+0.26%)
May 15, 2019 19.15 19.30 19.01 19.13 254,734 -0.18(-0.93%)
May 14, 2019 19.21 19.44 19.10 19.31 403,809 +0.22(+1.15%)
May 13, 2019 19.56 19.69 18.98 19.09 388,478 -0.96(-4.79%)
May 10, 2019 19.85 20.09 19.70 20.05 430,700 +0.07(+0.35%)
May 09, 2019 20.02 20.21 19.81 19.98 264,413 -0.30(-1.48%)
May 08, 2019 20.26 20.60 20.07 20.28 377,699 -0.10(-0.49%)
May 07, 2019 20.69 20.80 20.12 20.38 446,558 -0.51(-2.44%)
May 06, 2019 20.30 21.29 20.20 20.89 427,456 +0.11(+0.53%)
May 03, 2019 18.62 21.40 18.60 20.78 683,000 +1.18(+6.02%)
May 02, 2019 19.70 19.89 19.13 19.60 702,074 -0.20(-1.01%)
May 01, 2019 20.24 20.49 19.80 19.80 541,617 -0.47(-2.32%)
Apr 30, 2019 20.54 20.65 20.01 20.27 416,142 -0.29(-1.41%)
Apr 29, 2019 20.63 20.66 20.35 20.56 219,088 -0.03(-0.15%)
Apr 26, 2019 20.12 20.60 19.97 20.59 484,300 +0.48(+2.39%)
Apr 25, 2019 20.65 20.65 19.90 20.11 393,937 -0.56(-2.71%)
Apr 24, 2019 21.07 21.15 20.38 20.67 366,031 -0.36(-1.71%)
Apr 23, 2019 21.01 21.54 20.83 21.03 388,836 -0.08(-0.38%)
Apr 22, 2019 21.40 21.59 21.06 21.11 277,976 -0.43(-2.00%)
Apr 18, 2019 21.15 21.71 21.15 21.54 470,800 +0.38(+1.80%)
Apr 17, 2019 20.84 21.45 20.84 21.16 292,672 +0.40(+1.93%)
Apr 16, 2019 20.64 20.95 20.54 20.76 309,279 +0.05(+0.24%)
Apr 15, 2019 20.44 20.85 20.24 20.71 331,264 +0.36(+1.77%)
Apr 12, 2019 20.40 20.50 20.15 20.35 763,900 +0.18(+0.89%)
Apr 11, 2019 19.63 20.34 19.63 20.17 345,707 +0.54(+2.75%)
Apr 10, 2019 19.58 19.85 19.48 19.63 631,684 +0.10(+0.51%)
Apr 09, 2019 19.70 19.78 19.26 19.53 416,906 -0.31(-1.56%)
Apr 08, 2019 19.64 19.95 19.39 19.84 488,505 +0.25(+1.28%)
Apr 05, 2019 19.65 19.76 19.34 19.59 969,400 +0.05(+0.26%)
Apr 04, 2019 19.61 19.73 19.49 19.54 247,480 -0.04(-0.20%)
Apr 03, 2019 19.76 19.77 19.49 19.58 745,728 +0.06(+0.31%)
Apr 02, 2019 19.72 19.86 19.50 19.52 297,215 -0.20(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.