OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 3.744
-0.069 (-1.80%)
At close: Feb 11, 2026
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.71 | 3.75 | 3.61 | 3.09 | 3.09 | -17.60% | 62,364 |
| 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 |
| Jan 6, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.68% | 62,247 |
| Jan 5, 2026 | 3.08 | 3.20 | 3.06 | 3.11 | 3.11 | 2.34% | 137,207 |
| Jan 2, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | -0.07% | 51,670 |
| Dec 31, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.73% | 25,325 |
| Dec 30, 2025 | 3.00 | 3.05 | 2.98 | 3.02 | 3.01 | -0.40% | 100,671 |
| Dec 29, 2025 | 3.00 | 3.09 | 2.98 | 3.03 | 3.03 | -0.39% | 81,933 |
| Dec 24, 2025 | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | -0.39% | 105,755 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.01 | 3.05 | 3.05 | 1.50% | 286,887 |
| Dec 22, 2025 | 2.95 | 3.09 | 2.95 | 3.01 | 3.01 | 2.49% | 314,254 |
| Dec 19, 2025 | 2.91 | 3.00 | 2.90 | 2.93 | 2.93 | -1.61% | 58,382 |
| Dec 18, 2025 | 3.01 | 3.00 | 2.95 | 2.98 | 2.98 | -1.23% | 37,044 |
| Dec 17, 2025 | 2.94 | 3.10 | 2.94 | 3.02 | 3.02 | 4.03% | 335,854 |
| Dec 16, 2025 | 2.88 | 2.95 | 2.86 | 2.90 | 2.90 | -1.19% | 907,181 |
| 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 |