OCI N.V. (OCINF)
OTCMKTS
· Delayed Price · Currency is USD
11.72
+0.02 (0.17%)
Jan 21, 2025, 4:00 PM EST
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.13 | 12.13 | 11.72 | 11.72 | 11.72 | 0.17% | 1,270 |
| Jan 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.93% | 1,500 |
| Jan 16, 2025 | 11.74 | 11.93 | 11.74 | 11.93 | 11.93 | -1.08% | 20,000 |
| Jan 15, 2025 | 11.82 | 12.06 | 11.79 | 12.06 | 12.06 | 4.33% | 41,150 |
| Jan 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Jan 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% | 150 |
| Jan 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jan 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jan 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 67 |
| Jan 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.85% | 10,000 |
| Jan 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.04% | 400 |
| Jan 2, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.76% | 1,413 |
| Dec 31, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1,413 |
| Dec 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Dec 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.72% | 163 |
| Dec 26, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -2.57% | 387 |
| Dec 24, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 78 |
| Dec 23, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2.82% | 1,204 |
| Dec 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Dec 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Dec 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Dec 17, 2024 | 11.11 | 11.11 | 11.05 | 11.05 | 11.05 | -2.64% | 250 |
| Dec 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.25% | 901 |
| Dec 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -3.78% | 235 |
| Dec 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Dec 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.62% | 525 |
| Dec 10, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Dec 9, 2024 | 11.66 | 11.71 | 11.58 | 11.58 | 11.58 | 0.24% | 2,000 |
| Dec 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Dec 5, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 25 |
| Dec 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 2,042 |
| Dec 3, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.76% | 20,100 |
| Dec 2, 2024 | 11.51 | 11.51 | 11.35 | 11.35 | 11.35 | -1.99% | 4,837 |
| Nov 29, 2024 | 11.35 | 11.58 | 11.35 | 11.58 | 11.58 | -0.26% | 200 |
| Nov 27, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 3,543 |
| Nov 26, 2024 | 11.61 | 11.65 | 11.61 | 11.61 | 11.61 | 1.49% | 2,310 |
| Nov 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.60% | 585 |
| Nov 22, 2024 | 11.52 | 11.75 | 11.52 | 11.75 | 11.75 | 0.82% | 4,404 |
| Nov 21, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.48% | 1,008 |
| Nov 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.30% | 2,849 |
| Nov 19, 2024 | 11.54 | 11.54 | 11.53 | 11.53 | 11.53 | -0.95% | 3,343 |
| Nov 18, 2024 | 11.44 | 11.64 | 11.44 | 11.64 | 11.64 | -3.00% | 11,460 |
| Nov 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 18 |
| Nov 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,176 |
| Nov 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 126 |
| Nov 12, 2024 | 11.94 | 12.00 | 11.92 | 12.00 | 12.00 | 5.73% | 3,723 |
| Nov 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 10,005 |
| Nov 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Nov 7, 2024 | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | -1.69% | 5,551 |
| Nov 6, 2024 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | -2.16% | 5,873 |
| Nov 5, 2024 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | 1.72% | 1,076 |
| Nov 4, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 25 |
| Nov 1, 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -5.92% | 3,453 |
| Oct 31, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - | - |
| Oct 30, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - | - |
| Oct 29, 2024 | 12.15 | 12.33 | 12.13 | 12.33 | 12.33 | -1.36% | 3,954 |
| Oct 28, 2024 | 14.20 | 14.20 | 12.50 | 12.50 | 12.50 | -54.78% | 1,400 |
| Oct 25, 2024 | 27.94 | 27.94 | 27.64 | 27.64 | 27.64 | 0.10% | 1,211 |
| Oct 24, 2024 | 27.71 | 27.87 | 27.37 | 27.61 | 27.61 | -1.17% | 1,140 |
| Oct 23, 2024 | 27.64 | 27.94 | 27.64 | 27.94 | 27.94 | 2.27% | 1,116 |
| Oct 22, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.37% | 1,313 |
| Oct 21, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - | - |
| Oct 18, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -4.30% | 175 |
| Oct 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 72 |
| Oct 16, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 1 |
| Oct 15, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 214 |
| Oct 14, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 41 |
| Oct 11, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | - |
| Oct 10, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 79 |
| Oct 9, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | - |
| Oct 8, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.00% | 1,809 |
| Oct 7, 2024 | 29.01 | 29.01 | 28.55 | 28.73 | 28.73 | -0.97% | 764 |
| Oct 4, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 30 |
| Oct 3, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 125 |
| Oct 2, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.31% | 800 |
| Oct 1, 2024 | 28.57 | 29.10 | 28.57 | 29.10 | 29.10 | 2.46% | 325 |
| Sep 30, 2024 | 28.82 | 28.82 | 28.38 | 28.40 | 28.40 | -2.94% | 1,370 |
| Sep 27, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | 18 |
| Sep 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | 682 |
| Sep 25, 2024 | 29.38 | 29.38 | 29.25 | 29.26 | 29.26 | 0.02% | 415 |
| Sep 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 2 |
| Sep 20, 2024 | 29.00 | 29.32 | 29.00 | 29.25 | 29.25 | -2.79% | 1,111 |
| Sep 19, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | - |
| Sep 18, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | 50 |
| Sep 17, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - | 93 |
| Sep 16, 2024 | 29.95 | 30.09 | 29.95 | 30.09 | 30.09 | 3.72% | 300 |
| Sep 13, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 155 |
| Sep 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | - |
| Sep 11, 2024 | 29.17 | 29.17 | 29.01 | 29.01 | 29.01 | -1.25% | 350 |
| Sep 10, 2024 | 29.93 | 29.93 | 29.38 | 29.38 | 29.38 | -6.13% | 5,125 |
| Sep 9, 2024 | 31.25 | 31.40 | 31.25 | 31.30 | 31.30 | 0.16% | 2,960 |
| Sep 6, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.35% | 1,035 |
| Sep 5, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | - |
| Sep 4, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | 75 |
| Sep 3, 2024 | 31.30 | 31.36 | 31.30 | 31.36 | 31.36 | 1.16% | 20,116 |
| Aug 30, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.17% | 6,292 |
| Aug 29, 2024 | 32.65 | 32.65 | 32.35 | 32.35 | 32.35 | 12.32% | 1,996 |
| Aug 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 44 |
| Aug 27, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 2 |