OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 2.901
-0.035 (-1.19%)
At close: Dec 16, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.98 | 3.04 | 2.89 | 2.94 | 2.94 | 1.07% | 210,821 |
| Dec 12, 2025 | 2.90 | 2.94 | 2.85 | 2.91 | 2.90 | 6.02% | 67,402 |
| Dec 11, 2025 | 2.68 | 2.99 | 2.67 | 2.74 | 2.74 | 3.20% | 399,901 |
| Dec 10, 2025 | 2.70 | 2.73 | 2.55 | 2.66 | 2.65 | -7.20% | 529,999 |
| Dec 9, 2025 | 3.25 | 3.26 | 2.72 | 2.86 | 2.86 | -15.10% | 642,367 |
| Dec 8, 2025 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -2.60% | 34,241 |
| Dec 5, 2025 | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | 2.19% | 72,460 |
| Dec 4, 2025 | 3.30 | 3.42 | 3.31 | 3.39 | 3.39 | 2.05% | 95,386 |
| Dec 3, 2025 | 3.35 | 3.40 | 3.28 | 3.32 | 3.32 | -2.10% | 111,776 |
| Dec 2, 2025 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | -0.53% | 53,497 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 1.01% | 78,228 |
| Nov 28, 2025 | 3.40 | 3.40 | 3.34 | 3.37 | 3.37 | -1.55% | 58,403 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.36 | 3.43 | 3.43 | -1.44% | 165,845 |
| Nov 26, 2025 | 3.50 | 3.49 | 3.44 | 3.48 | 3.48 | -1.03% | 40,392 |
| Nov 25, 2025 | 3.52 | 3.52 | 3.41 | 3.51 | 3.51 | -0.45% | 63,557 |
| Nov 24, 2025 | 3.45 | 3.65 | 3.39 | 3.53 | 3.53 | 5.79% | 266,362 |
| Nov 21, 2025 | 3.34 | 3.36 | 3.31 | 3.34 | 3.33 | -0.21% | 37,465 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -1.18% | 43,300 |
| Nov 19, 2025 | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | -0.09% | 42,198 |
| Nov 18, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.38 | -2.22% | 109,719 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | -0.72% | 58,293 |
| Nov 14, 2025 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | -0.06% | 54,514 |
| Nov 13, 2025 | 3.36 | 3.53 | 3.39 | 3.49 | 3.49 | 4.84% | 227,578 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.29 | 3.33 | 3.33 | 0.64% | 25,882 |
| Nov 11, 2025 | 3.22 | 3.34 | 3.21 | 3.31 | 3.31 | 2.13% | 39,975 |
| Nov 10, 2025 | 3.25 | 3.30 | 3.22 | 3.24 | 3.24 | -0.06% | 57,181 |
| Nov 7, 2025 | 3.26 | 3.27 | 3.18 | 3.24 | 3.24 | -1.73% | 45,002 |
| Nov 6, 2025 | 3.36 | 3.36 | 3.27 | 3.30 | 3.30 | -2.71% | 48,215 |
| Nov 5, 2025 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | 0.53% | 21,882 |
| Nov 4, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.69% | 1,191,241 |
| Nov 3, 2025 | 3.42 | 3.44 | 3.39 | 3.43 | 3.43 | 1.45% | 23,169 |
| Oct 31, 2025 | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | -2.26% | 43,064 |
| Oct 30, 2025 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | -0.80% | 44,990 |
| Oct 29, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.49 | 0.49% | 58,089 |
| Oct 28, 2025 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | -1.11% | 76,119 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -0.43% | 48,758 |
| Oct 24, 2025 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | 2.47% | 41,708 |
| Oct 23, 2025 | 3.43 | 3.50 | 3.40 | 3.44 | 3.44 | 1.36% | 79,289 |
| Oct 22, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | -0.76% | 39,503 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | -0.47% | 36,749 |
| Oct 20, 2025 | 3.47 | 3.47 | 3.38 | 3.43 | 3.43 | -1.89% | 139,215 |
| Oct 17, 2025 | 3.52 | 3.58 | 3.45 | 3.50 | 3.50 | -2.48% | 68,909 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | -0.86% | 26,506 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 41,934 |
| Oct 14, 2025 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 0.64% | 80,286 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.59 | 3.62 | 3.62 | -0.85% | 94,078 |
| Oct 10, 2025 | 3.70 | 3.71 | 3.60 | 3.65 | 3.65 | -1.51% | 32,593 |
| Oct 9, 2025 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | -2.17% | 70,078 |
| Oct 8, 2025 | 3.80 | 3.81 | 3.72 | 3.79 | 3.79 | -1.94% | 57,429 |
| Oct 7, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | -0.13% | 52,585 |