OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 3.494
-0.044 (-1.24%)
At close: Mar 17, 2026
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.44 | 3.52 | 3.35 | 3.49 | 3.49 | -1.24% | 68,379 |
| Mar 16, 2026 | 3.70 | 3.71 | 3.36 | 3.54 | 3.54 | -6.60% | 311,083 |
| Mar 13, 2026 | 3.72 | 3.88 | 3.69 | 3.79 | 3.79 | 3.61% | 89,313 |
| Mar 12, 2026 | 3.65 | 4.50 | 3.60 | 3.66 | 3.66 | -0.41% | 24,847 |
| Mar 11, 2026 | 3.65 | 3.69 | 3.60 | 3.67 | 3.67 | 0.52% | 32,584 |
| Mar 10, 2026 | 3.69 | 3.73 | 3.61 | 3.65 | 3.65 | 0.30% | 101,304 |
| Mar 9, 2026 | 3.58 | 3.69 | 3.57 | 3.64 | 3.64 | 2.62% | 83,541 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -1.74% | 31,132 |
| Mar 5, 2026 | 3.66 | 3.66 | 3.60 | 3.61 | 3.61 | 1.43% | 28,466 |
| Mar 4, 2026 | 3.58 | 3.61 | 3.52 | 3.56 | 3.56 | 1.77% | 16,072 |
| Mar 3, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.85% | 196,107 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | - | 145,276 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | - | 48,438 |
| Feb 26, 2026 | 3.59 | 3.62 | 3.54 | 3.56 | 3.56 | 0.34% | 18,707 |
| Feb 25, 2026 | 3.51 | 3.60 | 3.51 | 3.55 | 3.55 | 1.02% | 48,542 |
| Feb 24, 2026 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | -0.14% | 49,023 |
| Feb 23, 2026 | 3.50 | 3.57 | 3.47 | 3.52 | 3.52 | 1.32% | 7,390 |
| Feb 20, 2026 | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | -1.95% | 279,586 |
| Feb 19, 2026 | 3.57 | 3.59 | 3.47 | 3.54 | 3.54 | -0.14% | 672,312 |
| Feb 18, 2026 | 3.60 | 3.65 | 3.55 | 3.55 | 3.55 | -2.66% | 264,155 |
| Feb 17, 2026 | 3.65 | 3.68 | 3.58 | 3.65 | 3.65 | 0.14% | 121,477 |
| Feb 16, 2026 | 3.61 | 3.65 | 3.52 | 3.64 | 3.64 | 3.61% | 168,910 |
| Feb 13, 2026 | 3.56 | 3.61 | 3.48 | 3.51 | 3.51 | -4.28% | 154,780 |
| Feb 12, 2026 | 3.71 | 3.75 | 3.61 | 3.67 | 3.67 | -1.95% | 64,044 |
| Feb 11, 2026 | 3.82 | 3.85 | 3.66 | 3.74 | 3.74 | -1.81% | 42,863 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | 1.41% | 32,286 |
| Feb 9, 2026 | 3.69 | 3.82 | 3.67 | 3.76 | 3.76 | 3.98% | 90,631 |
| Feb 6, 2026 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | 2.18% | 269,240 |
| Feb 5, 2026 | 3.56 | 3.57 | 3.50 | 3.54 | 3.54 | 0.63% | 334,490 |
| Feb 4, 2026 | 3.47 | 3.55 | 3.41 | 3.52 | 3.52 | 2.03% | 63,640 |
| Feb 3, 2026 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | 1.20% | 329,700 |
| Feb 2, 2026 | 3.33 | 3.43 | 3.33 | 3.41 | 3.41 | 2.96% | 48,246 |
| Jan 30, 2026 | 3.28 | 3.40 | 3.22 | 3.31 | 3.31 | -1.43% | 442,960 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.26 | 3.36 | 3.36 | -2.56% | 58,050 |
| Jan 28, 2026 | 3.44 | 3.51 | 3.34 | 3.44 | 3.44 | -1.32% | 318,072 |
| Jan 27, 2026 | 3.50 | 3.55 | 3.46 | 3.49 | 3.49 | -0.06% | 325,256 |
| Jan 26, 2026 | 3.43 | 3.53 | 3.43 | 3.49 | 3.49 | 0.81% | 457,562 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.43 | 3.46 | 3.46 | -1.62% | 62,584 |
| Jan 22, 2026 | 3.43 | 3.57 | 3.43 | 3.52 | 3.52 | 4.42% | 1,450,383 |
| Jan 21, 2026 | 3.34 | 3.46 | 3.24 | 3.37 | 3.37 | 0.57% | 315,824 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.31 | 3.35 | 3.35 | 8.58% | 1,690,221 |
| Jan 19, 2026 | 3.07 | 3.12 | 3.02 | 3.09 | 3.09 | 0.32% | 97,436 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -3.78% | 288,237 |
| Jan 15, 2026 | 3.21 | 3.21 | 3.07 | 3.20 | 3.20 | 0.72% | 1,290,712 |
| Jan 14, 2026 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | -1.06% | 757,781 |
| Jan 13, 2026 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | 1.94% | 1,124,964 |
| Jan 12, 2026 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 2.81% | 1,357,023 |
| Jan 9, 2026 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | 0.23% | 21,410 |
| Jan 8, 2026 | 3.02 | 3.07 | 2.98 | 3.06 | 3.06 | 0.36% | 122,452 |
| Jan 7, 2026 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -1.30% | 91,994 |