OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.646
-0.104 (-2.77%)
Jun 5, 2026, 5:35 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 3.65 | 3.67 | 3.63 | 3.65 | 3.65 | 0.33% | 188,836 |
| May 7, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.76% | 235,164 |
| May 6, 2026 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 0.60% | 186,621 |
| May 5, 2026 | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | 0.66% | 238,328 |
| May 4, 2026 | 3.66 | 3.69 | 3.60 | 3.62 | 3.62 | 0.39% | 568,799 |
| Apr 30, 2026 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -1.64% | 239,262 |
| Apr 29, 2026 | 3.59 | 3.69 | 3.58 | 3.67 | 3.67 | 1.33% | 240,447 |
| Apr 28, 2026 | 3.56 | 3.67 | 3.56 | 3.62 | 3.62 | 1.63% | 194,282 |
| Apr 27, 2026 | 3.64 | 3.65 | 3.52 | 3.56 | 3.56 | -2.04% | 247,078 |
| Apr 24, 2026 | 3.68 | 3.70 | 3.60 | 3.63 | 3.63 | -0.71% | 207,134 |
| Apr 23, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | -0.16% | 174,983 |
| Apr 22, 2026 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 2.12% | 220,373 |
| Apr 21, 2026 | 3.59 | 3.65 | 3.55 | 3.59 | 3.59 | 1.53% | 256,010 |
| Apr 20, 2026 | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -2.43% | 356,250 |
| Apr 17, 2026 | 3.67 | 3.67 | 3.54 | 3.62 | 3.62 | -0.77% | 283,514 |
| Apr 16, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -0.49% | 369,133 |
| Apr 15, 2026 | 3.68 | 3.69 | 3.63 | 3.67 | 3.67 | 0.60% | 173,630 |
| Apr 14, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.14% | 537,859 |
| Apr 13, 2026 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | 1.49% | 482,169 |
| Apr 10, 2026 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | 2.60% | 499,559 |
| Apr 9, 2026 | 3.51 | 3.54 | 3.43 | 3.54 | 3.54 | 1.03% | 438,401 |
| Apr 8, 2026 | 3.53 | 3.53 | 3.40 | 3.51 | 3.51 | -0.23% | 631,023 |
| Apr 7, 2026 | 3.40 | 3.55 | 3.40 | 3.52 | 3.52 | 3.41% | 344,775 |
| Apr 2, 2026 | 3.44 | 3.45 | 3.31 | 3.40 | 3.40 | -1.16% | 275,717 |
| Apr 1, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 254,344 |
| Mar 31, 2026 | 3.47 | 3.55 | 3.41 | 3.43 | 3.43 | 0.23% | 403,813 |
| Mar 30, 2026 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | 1.85% | 300,254 |
| Mar 27, 2026 | 3.33 | 3.41 | 3.26 | 3.36 | 3.36 | 1.20% | 392,565 |
| Mar 26, 2026 | 3.33 | 3.43 | 3.29 | 3.32 | 3.32 | 2.03% | 413,185 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 2.39% | 233,533 |