Motor Oil (Hellas) Corinth Refineries S.A. (MOHCY)
OTCMKTS · Delayed Price · Currency is USD
15.75
-0.79 (-4.79%)
At close: Sep 12, 2025
MOHCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.59 | -4.79% | 500 |
| Aug 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.38 | 23.90% | 150 |
| May 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 12.67 | 13.42% | 250 |
| Mar 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.17 | 1.03% | 500 |
| Feb 20, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.05 | 0.87% | 8,000 |
| Jan 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 10.96 | -3.27% | 392 |
| Jan 28, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.33 | 34.92% | 400 |
| Jan 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.40 | 10.21% | 1,450 |
| Dec 30, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.62 | -24.10% | 373 |
| Dec 19, 2024 | 10.70 | 10.70 | 10.58 | 10.58 | 9.93 | -3.91% | 404 |
| Dec 17, 2024 | 11.25 | 11.25 | 11.01 | 11.01 | 10.33 | -8.25% | 500 |
| Dec 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.26 | 33.33% | 500 |
| Nov 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.44 | -15.57% | 131 |
| Oct 22, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.00 | -10.04% | 198 |
| Sep 20, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.12 | 21.91% | 300 |
| Aug 29, 2024 | 12.29 | 12.29 | 9.72 | 9.72 | 9.12 | -20.33% | 638 |
| Aug 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.45 | -8.68% | 125 |
| Aug 26, 2024 | 13.00 | 13.36 | 13.00 | 13.36 | 12.53 | -1.01% | 634 |
| Aug 23, 2024 | 14.00 | 14.00 | 13.50 | 13.50 | 12.66 | 12.47% | 526 |
| Aug 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.26 | - | 100 |
| Aug 19, 2024 | 11.91 | 12.00 | 11.91 | 12.00 | 11.26 | 0.76% | 8,175 |
| Feb 14, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.53 | -22.56% | 370 |
| Jan 29, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 13.60 | 9.86% | 330 |
| Jan 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.38 | 2.41% | 1,460 |
| Jan 12, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.09 | 24.27% | 317 |
| Nov 10, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 9.56 | -10.13% | 500 |
| Feb 22, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 10.13 | 49.27% | 103 |
| Nov 30, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 6.79 | 7.47% | 100 |
| Dec 13, 2021 | 7.63 | 7.63 | 7.63 | 7.63 | 5.93 | -1.68% | 100 |
| Dec 2, 2021 | 7.76 | 7.76 | 7.76 | 7.76 | 6.03 | -18.49% | 125 |
| Jun 3, 2021 | 9.52 | 9.52 | 9.52 | 9.52 | 7.33 | 25.10% | 100 |
| May 13, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 5.86 | 7.18% | 100 |
| Mar 4, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 5.47 | -3.27% | 100 |
| Jan 27, 2021 | 7.34 | 7.34 | 7.34 | 7.34 | 5.65 | 0.14% | 100 |
| Jan 22, 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 5.64 | -3.82% | 102 |
| Jan 21, 2021 | 7.62 | 7.62 | 7.62 | 7.62 | 5.87 | 39.83% | 100 |
| Oct 15, 2020 | 5.45 | 5.45 | 5.45 | 5.45 | 4.20 | -9.17% | 100 |
| Sep 24, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 4.62 | -13.74% | 200 |
| Sep 1, 2020 | 6.96 | 6.96 | 6.96 | 6.96 | 5.35 | 7.51% | 100 |
| Jul 31, 2020 | 6.47 | 6.47 | 6.47 | 6.47 | 4.98 | -18.00% | 100 |
| Jul 15, 2020 | 7.89 | 7.89 | 7.89 | 7.89 | 6.07 | -7.61% | 100 |
| Jul 7, 2020 | 8.54 | 8.54 | 8.54 | 8.54 | 6.57 | -12.41% | 100 |
| Jun 25, 2020 | 9.06 | 9.75 | 9.06 | 9.75 | 7.22 | 47.28% | 200 |
| Mar 23, 2020 | 6.62 | 6.62 | 6.62 | 6.62 | 4.90 | -42.43% | 100 |
| Sep 23, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 8.39 | -6.88% | 1,133 |
| Aug 12, 2019 | 12.35 | 12.35 | 12.35 | 12.35 | 9.01 | -5.87% | 401 |
| Aug 5, 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 9.57 | -0.23% | 332 |
| Jul 2, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 9.59 | -4.50% | 332 |
| Jul 1, 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 10.05 | 0.81% | 200 |