OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 4.110
0.00 (0.00%)
Sep 18, 2026, 5:35 PM CET
OCI N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | - | 463,536 |
| Sep 17, 2026 | 4.07 | 4.13 | 4.07 | 4.11 | 4.11 | 0.34% | 446,444 |
| Sep 16, 2026 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | 0.79% | 247,552 |
| Sep 15, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.05% | 46,448 |
| Sep 14, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.73% | 83,853 |
| Sep 11, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | 0.05% | 34,411 |
| Sep 10, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | -0.20% | 111,401 |
| Sep 9, 2026 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | -0.05% | 103,684 |
| Sep 8, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.24% | 115,663 |
| Sep 7, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 0.10% | 66,689 |
| Sep 4, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | 0.10% | 381,070 |
| Sep 3, 2026 | 4.07 | 4.17 | 4.06 | 4.10 | 4.10 | 1.23% | 978,304 |
| Sep 2, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -0.39% | 134,259 |
| Sep 1, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | - | 264,954 |
| Aug 31, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.44% | 824,150 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 138,498 |
| Aug 27, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.15% | 110,049 |
| Aug 26, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | 0.35% | 127,322 |
| Aug 25, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 118,823 |
| Aug 24, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | -0.10% | 164,988 |
| Aug 21, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -0.39% | 403,781 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.25% | 207,632 |
| Aug 19, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 0.35% | 705,086 |
| Aug 18, 2026 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | - | 124,237 |
| Aug 17, 2026 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | -0.10% | 139,127 |
| Aug 14, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.20% | 163,134 |
| Aug 13, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.05% | 79,495 |
| Aug 12, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | -0.05% | 237,346 |
| Aug 11, 2026 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | -0.10% | 194,102 |
| Aug 10, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | 0.10% | 91,797 |
| Aug 7, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.15% | 106,622 |
| Aug 6, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.10% | 125,525 |
| Aug 5, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.10% | 83,358 |
| Aug 4, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.44% | 407,152 |
| Aug 3, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | -0.20% | 583,149 |
| Jul 31, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.25% | 236,170 |
| Jul 30, 2026 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | 0.05% | 207,285 |
| Jul 29, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.39% | 243,170 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | 0.50% | 358,071 |
| Jul 27, 2026 | 4.07 | 4.08 | 4.04 | 4.04 | 4.04 | -0.74% | 530,171 |
| Jul 24, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.10% | 255,160 |
| Jul 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | 265,369 |
| Jul 22, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 209,910 |
| Jul 21, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.10% | 304,641 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.05% | 252,766 |
| 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 |