OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 3.750
-0.042 (-1.11%)
At close: Jun 4, 2026
LON:0QGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.75 | 3.82 | 3.75 | 3.76 | 3.76 | -0.79% | 28,224 |
| 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 |
| Apr 16, 2026 | 3.69 | 3.72 | 3.64 | 3.69 | 3.69 | 1.11% | 149,585 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.63 | 3.65 | 3.64 | -0.62% | 5,897 |
| Apr 14, 2026 | 3.74 | 3.73 | 3.63 | 3.67 | 3.67 | -0.71% | 28,189 |
| Apr 13, 2026 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | 1.98% | 124,991 |
| Apr 10, 2026 | 3.53 | 3.65 | 3.46 | 3.62 | 3.62 | 2.40% | 29,850 |
| Apr 9, 2026 | 3.48 | 3.54 | 3.45 | 3.54 | 3.54 | 3.00% | 17,189 |
| Apr 8, 2026 | 3.53 | 3.55 | 3.41 | 3.43 | 3.43 | -2.00% | 224,212 |
| Apr 7, 2026 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | 5.10% | 39,251 |
| Apr 2, 2026 | 3.47 | 3.45 | 3.31 | 3.33 | 3.33 | -3.51% | 43,924 |
| Apr 1, 2026 | 3.47 | 3.50 | 3.40 | 3.46 | 3.46 | -1.22% | 20,176 |
| Mar 31, 2026 | 3.45 | 3.55 | 3.41 | 3.50 | 3.50 | 2.56% | 58,133 |
| Mar 30, 2026 | 3.45 | 3.50 | 3.34 | 3.41 | 3.41 | 0.47% | 18,018 |
| Mar 27, 2026 | 3.33 | 3.41 | 3.28 | 3.40 | 3.39 | 1.88% | 49,125 |
| Mar 26, 2026 | 3.29 | 3.42 | 3.30 | 3.33 | 3.33 | 1.91% | 71,897 |
| Mar 25, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | 2.98% | 17,384 |
| Mar 24, 2026 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | 0.66% | 62,856 |