OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 4.164
+0.014 (0.34%)
Oct 19, 2026, 5:24 PM CET
OCI N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | 0.34% | 139,345 |
| Oct 16, 2026 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.39% | 144,873 |
| Oct 15, 2026 | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | -0.62% | 291,138 |
| Oct 14, 2026 | 4.13 | 4.19 | 4.12 | 4.16 | 4.16 | 0.87% | 485,696 |
| Oct 13, 2026 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 0.68% | 554,312 |
| Oct 12, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | -0.34% | 280,054 |
| Oct 9, 2026 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 426,975 |
| Oct 8, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | -0.29% | 2,923,215 |
| Oct 7, 2026 | 4.21 | 4.22 | 4.12 | 4.14 | 4.14 | -0.67% | 231,190 |
| Oct 6, 2026 | 4.15 | 4.24 | 4.10 | 4.17 | 4.17 | 0.48% | 429,849 |
| Oct 5, 2026 | 4.06 | 4.18 | 4.06 | 4.15 | 4.15 | 1.22% | 254,367 |
| Oct 2, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | - | 107,790 |
| Oct 1, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 184,069 |
| Sep 30, 2026 | 4.07 | 4.10 | 4.07 | 4.08 | 4.08 | - | 80,826 |
| Sep 29, 2026 | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | 0.25% | 73,736 |
| Sep 28, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.39% | 105,118 |
| Sep 25, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.54% | 92,533 |
| Sep 24, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | -0.05% | 85,729 |
| Sep 23, 2026 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | - | 138,746 |
| Sep 22, 2026 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | 0.15% | 149,365 |
| Sep 21, 2026 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.15% | 200,632 |
| 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 |