OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 4.083
+0.005 (0.11%)
At close: Sep 10, 2026
LON:0QGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | -0.05% | 93,585 |
| Aug 31, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.47% | 35,609 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | 0.12% | 20,453 |
| Aug 27, 2026 | 4.05 | 4.10 | 4.04 | 4.05 | 4.05 | -0.02% | 5,025 |
| Aug 26, 2026 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | 0.15% | 7,289 |
| Aug 25, 2026 | 4.05 | 4.05 | 3.96 | 4.04 | 4.04 | -0.10% | 12,181 |
| Aug 24, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | -0.32% | 12,310 |
| Aug 21, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 4.06 | 0.02% | 33,618 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.31% | 8,289 |
| Aug 19, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.25% | 344,049 |
| Aug 18, 2026 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | -0.13% | 48,005 |
| Aug 17, 2026 | 4.06 | 4.10 | 4.05 | 4.07 | 4.06 | 0.16% | 29,923 |
| Aug 14, 2026 | 4.05 | 4.07 | 3.97 | 4.06 | 4.06 | 0.14% | 4,290 |
| Aug 13, 2026 | 4.04 | 4.06 | 3.96 | 4.05 | 4.05 | 0.03% | 28,641 |
| Aug 12, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.03% | 29,705 |
| Aug 11, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | -0.16% | 28,679 |
| Aug 10, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | -0.08% | 10,790 |
| Aug 7, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | -0.01% | 15,149 |
| Aug 6, 2026 | 4.04 | 4.07 | 4.05 | 4.06 | 4.06 | 0.01% | 24,505 |
| Aug 5, 2026 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.23% | 36,478 |
| Aug 4, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.38% | 41,048 |
| Aug 3, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.03% | 51,480 |
| Jul 31, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 4.05 | 0.22% | 63,420 |
| Jul 30, 2026 | 4.04 | 4.07 | 4.04 | 4.04 | 4.04 | -0.30% | 17,708 |
| Jul 29, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | -0.16% | 8,771 |
| Jul 28, 2026 | 4.04 | 4.07 | 4.05 | 4.06 | 4.06 | -0.13% | 63,910 |
| Jul 27, 2026 | 4.07 | 4.08 | 3.99 | 4.07 | 4.07 | -0.20% | 21,871 |
| Jul 24, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.15% | 18,431 |
| Jul 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | 10,811 |
| Jul 22, 2026 | 4.08 | 4.08 | 3.99 | 4.08 | 4.07 | 0.07% | 9,842 |
| Jul 21, 2026 | 4.07 | 4.10 | 3.99 | 4.07 | 4.07 | -0.06% | 26,337 |
| Jul 20, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.01% | 31,399 |
| Jul 17, 2026 | 4.07 | 4.08 | 3.99 | 4.07 | 4.07 | -0.01% | 7,531 |
| Jul 16, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.07 | 0.05% | 16,760 |
| Jul 15, 2026 | 4.07 | 4.08 | 3.99 | 4.07 | 4.07 | -0.11% | 70,107 |
| Jul 14, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.27% | 14,511 |
| Jul 13, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | -0.32% | 18,341 |
| Jul 10, 2026 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | -0.17% | 25,256 |
| Jul 9, 2026 | 4.09 | 4.09 | 4.01 | 4.09 | 4.09 | 0.02% | 17,488 |
| Jul 8, 2026 | 4.07 | 4.09 | 3.99 | 4.09 | 4.09 | 0.19% | 36,123 |
| Jul 7, 2026 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.53% | 50,822 |
| Jul 6, 2026 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 0.61% | 63,053 |