Organic Coatings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.19	20.19	18.50	20.10	20.10	4.52%	2,818
Jun 17, 2026	19.23	19.23	19.23	19.23	19.23	2.02%	112
Jun 16, 2026	18.85	18.85	18.85	18.85	18.85	4.96%	5,025
Jun 15, 2026	17.96	17.96	17.96	17.96	17.96	4.97%	1,120
Jun 12, 2026	18.50	18.50	17.11	17.11	17.11	-4.15%	1,137
Jun 11, 2026	16.66	17.85	16.16	17.85	17.85	5.00%	906
Jun 10, 2026	17.00	17.00	17.00	17.00	17.00	2.53%	598
Jun 9, 2026	17.40	18.00	16.58	16.58	16.58	-4.71%	1,116
Jun 8, 2026	18.35	18.35	17.40	17.40	17.40	-4.92%	1,611
Jun 5, 2026	19.95	19.95	18.05	18.30	18.30	-3.68%	1,100
Jun 4, 2026	19.00	19.00	18.90	19.00	19.00	-4.04%	3,346
Jun 3, 2026	19.04	19.80	18.05	19.80	19.80	4.49%	4,004
Jun 2, 2026	19.00	19.00	18.95	18.95	18.95	0.26%	3
Jun 1, 2026	18.99	18.99	18.90	18.90	18.90	-	9
May 29, 2026	18.00	18.90	18.00	18.90	18.90	5.00%	348
May 27, 2026	17.10	18.00	16.52	18.00	18.00	4.90%	1,517
May 22, 2026	18.00	18.01	17.16	17.16	17.16	-	2,403
May 21, 2026	18.00	18.05	17.16	17.16	17.16	-4.93%	1,365
May 20, 2026	18.14	18.14	18.05	18.05	18.05	-	3,000
May 19, 2026	18.92	18.92	18.05	18.05	18.05	-5.00%	22
May 18, 2026	19.00	19.00	19.00	19.00	19.00	-	1,000
May 13, 2026	19.00	19.00	19.00	19.00	19.00	-	5
May 12, 2026	19.00	19.00	19.00	19.00	19.00	-	4
May 11, 2026	19.00	19.00	19.00	19.00	19.00	-	305
May 7, 2026	19.07	19.07	19.00	19.00	19.00	-2.86%	4
May 6, 2026	19.57	19.57	19.56	19.56	19.56	-4.82%	1,006
May 4, 2026	20.55	20.55	20.54	20.55	20.55	0.98%	531
Apr 29, 2026	20.25	22.30	20.25	20.35	20.35	-4.50%	2,514
Apr 28, 2026	21.30	21.31	21.20	21.31	21.31	4.98%	1,167
Apr 27, 2026	20.30	20.30	20.30	20.30	20.30	2.47%	10
Apr 24, 2026	20.75	21.88	19.81	19.81	19.81	-4.99%	8,026
Apr 23, 2026	21.22	22.10	20.85	20.85	20.85	-4.97%	40,560
Apr 21, 2026	22.23	22.33	21.22	21.94	21.94	-1.75%	2,492
Apr 20, 2026	22.91	22.91	22.33	22.33	22.33	-4.98%	120
Apr 17, 2026	23.38	24.54	23.38	23.50	23.50	0.51%	400
Apr 16, 2026	22.37	23.48	21.26	23.38	23.38	4.51%	2,337
Apr 15, 2026	21.35	22.37	21.30	22.37	22.37	4.97%	12,242
Apr 13, 2026	20.78	21.71	20.78	21.31	21.31	3.05%	121
Apr 10, 2026	20.67	20.68	20.67	20.68	20.68	4.97%	101
Apr 9, 2026	20.01	20.01	19.15	19.70	19.70	3.36%	119
Apr 8, 2026	17.70	19.06	17.70	19.06	19.06	4.96%	139
Apr 7, 2026	18.16	18.16	18.16	18.16	18.16	-	2,477
Apr 6, 2026	18.16	18.16	18.16	18.16	18.16	-	1
Apr 2, 2026	19.10	19.19	18.16	18.16	18.16	-4.92%	23
Apr 1, 2026	20.10	20.10	19.10	19.10	19.10	-4.98%	999
Mar 30, 2026	20.10	20.10	20.10	20.10	20.10	-	118
Mar 27, 2026	20.71	20.71	20.10	20.10	20.10	-2.95%	5
Mar 25, 2026	20.71	20.71	20.71	20.71	20.71	-0.48%	15
Mar 24, 2026	20.81	20.81	20.81	20.81	20.81	-0.10%	5
Mar 20, 2026	20.83	20.83	20.83	20.83	20.83	-	20