OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 4.032
+0.012 (0.29%)
At close: Jun 26, 2026
LON:0QGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.05 | 4.10 | 3.96 | 4.03 | 4.03 | 0.29% | 47,740 |
| Jun 25, 2026 | 3.90 | 4.05 | 3.80 | 4.02 | 4.02 | 8.48% | 567,129 |
| Jun 24, 2026 | 3.70 | 3.73 | 3.65 | 3.71 | 3.71 | 2.08% | 66,098 |
| Jun 23, 2026 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | -0.65% | 22,137 |
| Jun 22, 2026 | 3.69 | 3.72 | 3.58 | 3.65 | 3.65 | -1.21% | 73,414 |
| Jun 19, 2026 | 3.64 | 3.72 | 3.57 | 3.70 | 3.70 | 1.92% | 61,029 |
| Jun 18, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | 0.42% | 15,060 |
| Jun 17, 2026 | 3.59 | 3.65 | 3.59 | 3.62 | 3.61 | -0.26% | 20,167 |
| Jun 16, 2026 | 3.70 | 3.73 | 3.59 | 3.62 | 3.62 | -0.85% | 64,665 |
| Jun 15, 2026 | 3.63 | 3.70 | 3.63 | 3.66 | 3.66 | 0.48% | 145,403 |
| Jun 12, 2026 | 3.63 | 3.68 | 3.63 | 3.64 | 3.64 | -0.21% | 101,169 |
| Jun 11, 2026 | 3.61 | 3.70 | 3.61 | 3.65 | 3.65 | 0.25% | 125,474 |
| Jun 10, 2026 | 3.67 | 3.73 | 3.61 | 3.64 | 3.64 | -0.29% | 51,050 |
| Jun 9, 2026 | 3.72 | 3.75 | 3.64 | 3.65 | 3.65 | 0.90% | 13,690 |
| Jun 8, 2026 | 3.62 | 3.70 | 3.55 | 3.61 | 3.61 | -2.50% | 51,399 |
| Jun 5, 2026 | 3.75 | 3.81 | 3.65 | 3.71 | 3.71 | -1.15% | 313,293 |
| Jun 4, 2026 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | -1.11% | 32,977 |
| Jun 3, 2026 | 3.70 | 3.82 | 3.69 | 3.79 | 3.79 | 2.68% | 38,591 |
| Jun 2, 2026 | 3.76 | 3.75 | 3.68 | 3.69 | 3.69 | 0.59% | 78,744 |
| Jun 1, 2026 | 3.82 | 3.91 | 3.61 | 3.67 | 3.67 | -2.84% | 61,244 |
| May 29, 2026 | 3.72 | 3.85 | 3.72 | 3.78 | 3.78 | 0.89% | 41,877 |
| May 28, 2026 | 3.69 | 3.85 | 3.71 | 3.75 | 3.75 | 0.14% | 25,450 |
| May 27, 2026 | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | -1.11% | 31,211 |
| May 26, 2026 | 3.82 | 3.86 | 3.73 | 3.78 | 3.78 | -1.26% | 51,036 |
| May 25, 2026 | 3.89 | 3.96 | 3.79 | 3.83 | 3.83 | -0.83% | 28,774 |
| May 22, 2026 | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | 2.55% | 24,140 |
| May 21, 2026 | 3.67 | 3.78 | 3.67 | 3.77 | 3.77 | 1.92% | 24,699 |
| May 20, 2026 | 3.70 | 3.72 | 3.61 | 3.70 | 3.70 | -0.62% | 5,155 |
| May 19, 2026 | 3.71 | 3.81 | 3.67 | 3.72 | 3.72 | -1.48% | 7,080 |
| May 18, 2026 | 3.71 | 3.79 | 3.73 | 3.77 | 3.77 | 0.12% | 4,284 |
| May 15, 2026 | 3.79 | 3.84 | 3.72 | 3.77 | 3.77 | -1.22% | 68,225 |
| May 14, 2026 | 3.90 | 3.97 | 3.80 | 3.82 | 3.82 | -0.39% | 29,011 |
| May 13, 2026 | 3.71 | 3.91 | 3.68 | 3.83 | 3.83 | 4.18% | 65,498 |
| May 12, 2026 | 3.63 | 3.74 | 3.64 | 3.68 | 3.68 | 0.69% | 15,225 |
| May 11, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.18% | 32,509 |
| May 8, 2026 | 3.64 | 3.68 | 3.58 | 3.66 | 3.66 | -0.23% | 6,398 |
| May 7, 2026 | 3.68 | 3.72 | 3.62 | 3.67 | 3.67 | -0.41% | 15,348 |
| May 6, 2026 | 3.67 | 3.70 | 3.55 | 3.68 | 3.68 | 0.44% | 65,348 |
| May 5, 2026 | 3.62 | 3.69 | 3.61 | 3.67 | 3.67 | 0.65% | 41,475 |
| May 4, 2026 | 3.63 | 3.70 | 3.56 | 3.64 | 3.64 | 1.25% | 32,463 |
| Apr 30, 2026 | 3.65 | 3.67 | 3.59 | 3.60 | 3.60 | -1.00% | 26,147 |
| Apr 29, 2026 | 3.62 | 3.69 | 3.57 | 3.63 | 3.63 | -0.63% | 4,298 |
| Apr 28, 2026 | 3.56 | 3.69 | 3.56 | 3.66 | 3.66 | 1.82% | 34,162 |
| Apr 27, 2026 | 3.66 | 3.66 | 3.53 | 3.59 | 3.59 | -1.18% | 24,392 |
| Apr 24, 2026 | 3.68 | 3.69 | 3.61 | 3.63 | 3.63 | -0.47% | 18,363 |
| Apr 23, 2026 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | -0.38% | 19,102 |
| Apr 22, 2026 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | 1.11% | 9,015 |
| Apr 21, 2026 | 3.60 | 3.65 | 3.55 | 3.63 | 3.62 | 1.57% | 15,121 |
| Apr 20, 2026 | 3.60 | 3.58 | 3.52 | 3.57 | 3.57 | -1.30% | 15,191 |
| Apr 17, 2026 | 3.71 | 3.71 | 3.54 | 3.62 | 3.62 | -1.88% | 17,822 |