OCI N.V. (LON:0QGH)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.088
0.00 (0.00%)
At close: Nov 10, 2026
LON:0QGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | - | 4,873 |
| Nov 9, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | -0.15% | 17,994 |
| Nov 6, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | -0.34% | 41,368 |
| Nov 5, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.15% | 28,830 |
| Nov 4, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 4.10 | 0.20% | 14,967 |
| Nov 3, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | -0.49% | 14,491 |
| Nov 2, 2026 | 4.09 | 4.12 | 4.07 | 4.11 | 4.11 | 0.29% | 17,478 |
| Oct 30, 2026 | 4.11 | 4.20 | 4.09 | 4.10 | 4.10 | -0.19% | 31,624 |
| Oct 29, 2026 | 4.12 | 4.13 | 4.10 | 4.11 | 4.11 | -0.15% | 69,468 |
| Oct 28, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.24% | 20,053 |
| Oct 27, 2026 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | 0.15% | 41,163 |
| Oct 26, 2026 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | 0.15% | 46,071 |
| Oct 23, 2026 | 4.10 | 4.14 | 4.10 | 4.11 | 4.11 | 0.19% | 3,365 |
| Oct 22, 2026 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | -1.06% | 9,003 |
| Oct 21, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | - | 43,599 |
| Oct 20, 2026 | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | -0.19% | 120,293 |
| Oct 19, 2026 | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | -0.05% | 73,626 |
| Oct 16, 2026 | 4.13 | 4.17 | 4.12 | 4.16 | 4.16 | 0.19% | 8,634 |
| Oct 15, 2026 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | -0.57% | 10,675 |
| Oct 14, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 0.77% | 173,109 |
| Oct 13, 2026 | 4.10 | 4.15 | 4.09 | 4.14 | 4.14 | 0.88% | 35,541 |
| Oct 12, 2026 | 4.10 | 4.13 | 4.08 | 4.11 | 4.11 | -0.24% | 9,483 |
| Oct 9, 2026 | 4.10 | 4.13 | 4.09 | 4.12 | 4.12 | -0.19% | 1,783 |
| Oct 8, 2026 | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | - | 102,521 |
| Oct 7, 2026 | 4.17 | 4.22 | 4.12 | 4.13 | 4.13 | -1.20% | 16,356 |
| Oct 6, 2026 | 4.15 | 4.24 | 4.12 | 4.18 | 4.18 | 0.34% | 84,650 |
| Oct 5, 2026 | 4.06 | 4.17 | 4.06 | 4.16 | 4.16 | 1.51% | 12,214 |
| Oct 2, 2026 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.15% | 581 |
| Oct 1, 2026 | 4.07 | 4.10 | 4.06 | 4.09 | 4.09 | 0.20% | 24,517 |
| Sep 30, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 4.09 | - | 2,689 |
| Sep 29, 2026 | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | 0.39% | 3,337 |
| Sep 28, 2026 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.59% | 1,316 |
| Sep 25, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.29% | 4,667 |
| Sep 24, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | -0.10% | 19,247 |
| Sep 23, 2026 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | - | 5,174 |
| Sep 22, 2026 | 4.11 | 4.13 | 4.10 | 4.11 | 4.11 | 0.15% | 3,388 |
| Sep 21, 2026 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | -0.19% | 22,626 |
| Sep 18, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | -0.10% | 5,114 |
| Sep 17, 2026 | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | 0.52% | 12,742 |
| Sep 16, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.09 | 0.66% | 3,251 |
| Sep 15, 2026 | 4.06 | 4.09 | 4.06 | 4.07 | 4.07 | -0.38% | 2,708 |
| Sep 14, 2026 | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | -0.17% | 6,420 |
| Sep 11, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 4.09 | 0.19% | 5,348 |
| Sep 10, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | 0.11% | 3,964 |
| Sep 9, 2026 | 4.09 | 4.10 | 4.07 | 4.08 | 4.08 | -0.68% | 2,257 |
| Sep 8, 2026 | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | 0.21% | 4,526 |
| Sep 7, 2026 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | -0.37% | 7,530 |
| Sep 4, 2026 | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | 0.50% | 505,843 |
| Sep 3, 2026 | 4.07 | 4.16 | 4.05 | 4.09 | 4.09 | 0.68% | 288,978 |
| Sep 2, 2026 | 4.05 | 4.07 | 3.98 | 4.06 | 4.06 | -0.10% | 23,961 |