OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 4.053
+0.003 (0.06%)
At close: Aug 12, 2026
LON:0QGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.17% | 277,597 |
| Jul 2, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | 0.05% | 92,974 |
| Jul 1, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 4.02 | -0.10% | 382,596 |
| Jun 30, 2026 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | -1.04% | 35,872 |
| Jun 29, 2026 | 4.02 | 4.09 | 3.94 | 4.07 | 4.07 | 0.90% | 37,602 |
| 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 |