Organic Coatings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.50	18.29	17.10	17.99	17.99	-	527
Sep 10, 2026	18.49	18.49	16.73	17.99	17.99	2.16%	21,372
Sep 9, 2026	17.25	17.61	17.25	17.61	17.61	4.95%	753
Sep 8, 2026	16.25	16.78	16.25	16.78	16.78	4.94%	1,903
Sep 7, 2026	15.50	15.99	15.50	15.99	15.99	4.99%	2,014
Sep 4, 2026	14.51	15.23	13.80	15.23	15.23	4.96%	2,774
Sep 3, 2026	15.45	15.88	14.44	14.51	14.51	-4.54%	3,861
Sep 2, 2026	15.50	15.50	15.20	15.20	15.20	-4.94%	4,908
Sep 1, 2026	16.39	16.39	15.99	15.99	15.99	1.85%	584
Aug 31, 2026	15.76	15.76	14.38	15.70	15.70	4.60%	6,100
Aug 28, 2026	15.87	15.87	14.57	15.01	15.01	-0.73%	4,996
Aug 27, 2026	15.89	15.89	15.10	15.12	15.12	-4.85%	4,639
Aug 26, 2026	16.79	17.00	15.88	15.89	15.89	-4.91%	2,759
Aug 25, 2026	16.77	16.77	16.71	16.71	16.71	-4.95%	3,215
Aug 24, 2026	18.49	18.60	17.58	17.58	17.58	-4.97%	7,402
Aug 21, 2026	17.66	18.50	16.78	18.50	18.50	4.76%	2,120
Aug 20, 2026	18.40	18.40	17.66	17.66	17.66	-4.95%	2,605
Aug 19, 2026	18.74	18.74	17.81	18.58	18.58	-0.85%	1,927
Aug 18, 2026	17.87	18.93	17.13	18.74	18.74	3.94%	2,869
Aug 17, 2026	17.14	18.04	17.06	18.03	18.03	4.89%	3,547
Aug 14, 2026	16.45	17.27	16.45	17.19	17.19	4.50%	80
Aug 13, 2026	15.05	16.45	15.05	16.45	16.45	3.85%	15,184
Aug 12, 2026	15.84	15.88	15.84	15.84	15.84	-4.98%	1,855
Aug 11, 2026	16.98	16.98	15.38	16.67	16.67	3.03%	48,996
Aug 10, 2026	17.88	17.88	16.18	16.18	16.18	-4.99%	3,637
Aug 7, 2026	17.12	17.12	17.03	17.03	17.03	-4.97%	6,766
Aug 6, 2026	17.96	17.96	17.92	17.92	17.92	-4.98%	2,586
Aug 5, 2026	18.77	18.86	18.77	18.86	18.86	-	20
Aug 4, 2026	19.65	19.65	18.86	18.86	18.86	-4.99%	24,483
Aug 3, 2026	18.91	19.85	17.99	19.85	19.85	4.97%	6,669
Jul 31, 2026	19.76	19.76	18.91	18.91	18.91	-4.30%	3,464
Jul 30, 2026	20.50	20.60	19.71	19.76	19.76	-4.54%	627
Jul 29, 2026	20.70	20.70	19.76	20.70	20.70	-0.48%	12,578
Jul 28, 2026	21.00	21.00	20.28	20.80	20.80	-	526
Jul 27, 2026	19.90	20.80	19.90	20.80	20.80	5.00%	201
Jul 24, 2026	20.00	20.00	19.00	19.81	19.81	0.56%	1,411
Jul 23, 2026	19.74	19.74	18.12	19.70	19.70	4.79%	935
Jul 22, 2026	18.85	18.85	18.80	18.80	18.80	4.62%	5,657
Jul 21, 2026	18.39	18.48	16.72	17.97	17.97	2.10%	3,205
Jul 20, 2026	17.60	17.60	17.60	17.60	17.60	4.76%	25
Jul 17, 2026	17.01	17.01	16.80	16.80	16.80	-4.05%	817
Jul 16, 2026	18.30	18.30	17.40	17.51	17.51	-4.32%	493
Jul 15, 2026	19.21	19.21	18.30	18.30	18.30	-4.74%	22
Jul 13, 2026	19.39	19.39	19.21	19.21	19.21	-0.47%	15
Jul 9, 2026	20.30	20.30	19.30	19.30	19.30	-4.93%	59
Jul 8, 2026	22.41	22.41	20.30	20.30	20.30	-4.92%	690
Jul 7, 2026	21.00	21.35	20.31	21.35	21.35	-	1,063
Jul 6, 2026	22.45	22.49	21.33	21.35	21.35	-4.90%	1,709
Jul 3, 2026	22.45	22.45	22.45	22.45	22.45	4.96%	718
Jul 2, 2026	22.99	22.99	21.39	21.39	21.39	-4.98%	33,938