Organic Coatings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	21.92	22.90	20.83	20.83	20.83	-4.54%	4,054
Mar 18, 2026	21.82	21.82	21.82	21.82	21.82	4.95%	1,086
Mar 17, 2026	20.79	20.79	20.79	20.79	20.79	5.00%	100
Mar 16, 2026	19.09	19.80	18.05	19.80	19.80	4.21%	187
Mar 13, 2026	18.13	19.00	18.13	19.00	19.00	-0.42%	2,314
Mar 11, 2026	19.08	19.08	18.18	19.08	19.08	4.95%	4,120
Mar 10, 2026	17.33	18.18	17.33	18.18	18.18	4.97%	33,455
Mar 9, 2026	17.32	17.32	17.32	17.32	17.32	4.97%	5,003
Mar 6, 2026	17.00	17.37	16.02	16.50	16.50	-0.30%	5,549
Mar 5, 2026	17.25	18.11	16.39	16.55	16.55	-4.06%	25,698
Mar 4, 2026	18.24	18.24	17.25	17.25	17.25	-4.96%	9,663
Mar 2, 2026	20.05	20.05	18.15	18.15	18.15	-4.97%	5,449
Feb 27, 2026	20.00	20.00	19.10	19.10	19.10	-4.98%	6,301
Feb 26, 2026	21.60	21.60	20.10	20.10	20.10	-4.96%	12,137
Feb 25, 2026	21.01	21.50	20.61	21.15	21.15	-1.63%	1,287
Feb 24, 2026	21.91	21.91	20.82	21.50	21.50	-1.87%	6,155
Feb 23, 2026	23.00	23.00	21.85	21.91	21.91	-4.74%	3,781
Feb 20, 2026	23.00	23.00	22.42	23.00	23.00	2.04%	3,602
Feb 19, 2026	21.38	22.60	21.38	22.54	22.54	0.18%	2,205
Feb 18, 2026	22.50	22.50	22.50	22.50	22.50	-	2,959
Feb 17, 2026	23.55	23.55	22.50	22.50	22.50	-4.46%	3,000
Feb 16, 2026	23.55	23.55	23.55	23.55	23.55	-	53
Feb 13, 2026	23.55	23.55	23.55	23.55	23.55	-4.96%	1,500
Feb 12, 2026	24.77	24.78	23.90	24.78	24.78	5.00%	8,006