Oriental Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.60	13.70	13.35	13.35	13.35	-1.48%	2,282,748
Apr 23, 2026	13.70	13.80	13.20	13.55	13.55	-0.37%	5,681,194
Apr 22, 2026	13.55	14.05	13.45	13.60	13.60	0.37%	6,943,565
Apr 21, 2026	13.55	13.80	13.20	13.55	13.55	0.37%	6,290,856
Apr 20, 2026	13.70	13.85	13.45	13.50	13.50	-	4,143,570
Apr 17, 2026	13.95	14.15	13.35	13.50	13.50	-2.53%	6,784,986
Apr 16, 2026	13.85	13.95	13.70	13.85	13.85	1.09%	2,856,129
Apr 15, 2026	14.45	14.50	13.70	13.70	13.70	-5.84%	6,636,405
Apr 14, 2026	14.40	14.75	14.25	14.55	14.55	-1.02%	4,890,990
Apr 13, 2026	13.70	14.75	13.70	14.70	14.70	8.49%	8,934,747
Apr 10, 2026	13.60	13.85	13.40	13.55	13.55	-1.81%	14,915,680
Apr 9, 2026	13.70	14.00	13.60	13.80	13.80	1.10%	7,749,428
Apr 8, 2026	14.35	14.35	13.50	13.65	13.65	-3.53%	11,578,120
Apr 7, 2026	14.25	14.45	14.00	14.15	14.15	-0.35%	7,030,791
Apr 2, 2026	14.70	14.70	14.15	14.20	14.20	-2.41%	8,656,083
Apr 1, 2026	14.30	14.90	14.20	14.55	14.55	0.34%	13,012,830
Mar 31, 2026	15.50	15.60	14.40	14.50	14.50	-6.75%	19,944,150
Mar 30, 2026	15.50	16.00	15.20	15.55	15.55	4.01%	27,541,640
Mar 27, 2026	15.30	15.65	14.75	14.95	14.95	3.10%	20,838,800
Mar 26, 2026	14.65	15.05	14.40	14.50	14.50	1.40%	12,072,390
Mar 25, 2026	14.70	14.70	13.95	14.30	14.30	-4.67%	12,833,490
Mar 24, 2026	15.25	15.30	14.20	15.00	15.00	-4.46%	18,371,170
Mar 23, 2026	15.45	16.85	15.35	15.70	15.70	2.28%	34,829,540
Mar 20, 2026	15.85	16.30	15.25	15.35	15.35	3.37%	49,936,260
Mar 19, 2026	14.10	14.85	13.75	14.85	14.85	10.00%	23,951,660
Mar 18, 2026	13.55	13.70	13.40	13.50	13.50	0.75%	2,434,953
Mar 17, 2026	13.60	13.70	13.35	13.40	13.40	-1.47%	2,820,650
Mar 16, 2026	14.20	14.45	13.60	13.60	13.60	-3.55%	4,473,060
Mar 13, 2026	14.20	14.40	13.70	14.10	14.10	0.71%	6,586,547
Mar 12, 2026	13.60	14.40	13.45	14.00	14.00	3.70%	11,065,930
Mar 11, 2026	13.55	13.70	13.20	13.50	13.50	-2.17%	3,839,353
Mar 10, 2026	13.30	13.90	13.30	13.80	13.80	2.60%	5,710,344
Mar 9, 2026	14.30	14.80	13.25	13.45	13.45	-1.82%	13,021,510
Mar 6, 2026	12.65	13.85	12.65	13.70	13.70	7.03%	8,598,640
Mar 5, 2026	12.65	12.85	12.45	12.80	12.80	2.40%	1,407,550
Mar 4, 2026	13.20	13.20	12.40	12.50	12.50	-4.94%	3,249,124
Mar 3, 2026	12.80	13.30	12.60	13.15	13.15	3.14%	2,951,567
Mar 2, 2026	13.15	13.50	12.75	12.75	12.75	-3.04%	2,597,563
Feb 26, 2026	13.50	13.60	13.15	13.15	13.15	-2.95%	2,160,119
Feb 25, 2026	13.80	13.90	13.30	13.55	13.55	-	2,817,171
Feb 24, 2026	13.30	13.75	13.30	13.55	13.55	2.65%	4,207,862
Feb 23, 2026	12.70	13.35	12.65	13.20	13.20	4.76%	4,003,474
Feb 11, 2026	12.60	12.65	12.45	12.60	12.60	0.40%	1,101,613
Feb 10, 2026	12.70	12.70	12.35	12.55	12.55	-1.18%	2,683,859
Feb 9, 2026	12.70	12.80	12.55	12.70	12.70	1.20%	1,562,352
Feb 6, 2026	12.80	12.85	12.45	12.55	12.55	-2.71%	1,610,872
Feb 5, 2026	13.00	13.15	12.85	12.90	12.90	-1.15%	1,030,572
Feb 4, 2026	12.60	13.25	12.60	13.05	13.05	2.76%	2,418,105
Feb 3, 2026	12.90	12.90	12.55	12.70	12.70	-0.39%	2,124,298
Feb 2, 2026	13.20	13.25	12.70	12.75	12.75	-4.14%	2,802,953