OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 4.078
+0.004 (0.10%)
Jul 17, 2026, 5:35 PM CET
OCI N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.10% | 208,351 |
| Jul 16, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.15% | 128,929 |
| Jul 15, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | - | 403,634 |
| Jul 14, 2026 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | 0.20% | 347,430 |
| Jul 13, 2026 | 4.08 | 4.08 | 4.06 | 4.07 | 4.07 | -0.20% | 124,056 |
| Jul 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.10% | 417,063 |
| Jul 9, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.29% | 655,366 |
| Jul 8, 2026 | 4.08 | 4.09 | 4.07 | 4.09 | 4.09 | 0.20% | 385,756 |
| Jul 7, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.59% | 550,268 |
| Jul 6, 2026 | 4.04 | 4.07 | 4.03 | 4.06 | 4.06 | 0.60% | 1,755,816 |
| Jul 3, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 593,683 |
| Jul 2, 2026 | 4.03 | 4.07 | 4.01 | 4.02 | 4.02 | -0.35% | 853,925 |
| Jul 1, 2026 | 4.03 | 4.05 | 3.99 | 4.04 | 4.04 | 0.15% | 3,310,180 |
| Jun 30, 2026 | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.05% | 559,129 |
| Jun 29, 2026 | 4.02 | 4.09 | 4.02 | 4.03 | 4.03 | 0.30% | 860,777 |
| Jun 26, 2026 | 4.05 | 4.07 | 3.96 | 4.02 | 4.02 | -0.25% | 567,901 |
| Jun 25, 2026 | 3.85 | 4.04 | 3.83 | 4.03 | 4.03 | 7.24% | 1,853,183 |
| Jun 24, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | 2.96% | 495,986 |
| Jun 23, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.16% | 238,163 |
| Jun 22, 2026 | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | -2.17% | 460,219 |
| Jun 19, 2026 | 3.64 | 3.73 | 3.64 | 3.69 | 3.69 | 1.37% | 828,564 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | -0.05% | 263,582 |
| Jun 17, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | 0.33% | 339,620 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.11% | 433,530 |
| Jun 15, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | 0.06% | 240,353 |
| Jun 12, 2026 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.06% | 188,303 |
| Jun 11, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.63 | 0.22% | 241,670 |
| Jun 10, 2026 | 3.67 | 3.70 | 3.62 | 3.62 | 3.62 | -0.71% | 172,171 |
| Jun 9, 2026 | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | -0.44% | 194,804 |
| Jun 8, 2026 | 3.62 | 3.69 | 3.61 | 3.67 | 3.67 | 0.55% | 303,284 |
| Jun 5, 2026 | 3.75 | 3.78 | 3.65 | 3.65 | 3.65 | -2.77% | 414,286 |
| Jun 4, 2026 | 3.78 | 3.83 | 3.75 | 3.75 | 3.75 | - | 408,835 |
| Jun 3, 2026 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | 0.21% | 510,139 |
| Jun 2, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | 1.14% | 625,964 |
| Jun 1, 2026 | 3.79 | 3.83 | 3.60 | 3.70 | 3.70 | -1.07% | 862,549 |
| May 29, 2026 | 3.75 | 3.86 | 3.72 | 3.74 | 3.74 | -1.27% | 1,173,341 |
| May 28, 2026 | 3.74 | 3.84 | 3.71 | 3.79 | 3.79 | 0.53% | 203,688 |
| May 27, 2026 | 3.77 | 3.80 | 3.71 | 3.77 | 3.77 | -0.37% | 93,551 |
| May 26, 2026 | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | -1.66% | 109,163 |
| May 25, 2026 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | -0.36% | 142,994 |
| May 22, 2026 | 3.77 | 3.89 | 3.76 | 3.86 | 3.86 | 2.33% | 389,029 |
| May 21, 2026 | 3.67 | 3.77 | 3.66 | 3.77 | 3.77 | 2.22% | 159,700 |
| May 20, 2026 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | -0.54% | 197,073 |
| May 19, 2026 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | -2.01% | 145,936 |
| May 18, 2026 | 3.76 | 3.79 | 3.73 | 3.79 | 3.79 | 0.16% | 149,178 |
| May 15, 2026 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | -0.37% | 182,514 |
| May 14, 2026 | 3.90 | 3.92 | 3.79 | 3.79 | 3.79 | -3.12% | 201,836 |
| May 13, 2026 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | 4.82% | 426,738 |
| May 12, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.41% | 486,237 |
| May 11, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.05% | 129,009 |