OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
Nov 10, 2026, 12:04 PM CET
OCI N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 522,933 |
| Nov 9, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | - | 845,553 |
| Nov 6, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -0.29% | 392,987 |
| Nov 5, 2026 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | - | 429,116 |
| Nov 4, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | 0.24% | 454,540 |
| Nov 3, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | 419,322 |
| Nov 2, 2026 | 4.09 | 4.12 | 4.07 | 4.11 | 4.11 | 0.24% | 557,791 |
| Oct 30, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 161,240 |
| Oct 29, 2026 | 4.12 | 4.13 | 4.10 | 4.11 | 4.11 | 0.05% | 465,900 |
| Oct 28, 2026 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | -0.29% | 175,185 |
| Oct 27, 2026 | 4.11 | 4.13 | 4.11 | 4.12 | 4.12 | 0.24% | 184,077 |
| Oct 26, 2026 | 4.12 | 4.14 | 4.10 | 4.11 | 4.11 | -0.24% | 446,767 |
| Oct 23, 2026 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | 0.49% | 246,307 |
| Oct 22, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -1.16% | 313,376 |
| Oct 21, 2026 | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | - | 153,776 |
| Oct 20, 2026 | 4.15 | 4.16 | 4.13 | 4.15 | 4.15 | -0.05% | 164,777 |
| Oct 19, 2026 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.05% | 184,577 |
| 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 |