Oriental Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.85	16.05	15.55	15.80	15.80	-0.63%	4,893,609
Aug 25, 2026	15.40	16.30	15.20	15.90	15.90	3.92%	8,953,585
Aug 24, 2026	15.80	15.85	15.15	15.30	15.30	-3.47%	4,589,226
Aug 21, 2026	15.10	15.90	15.10	15.85	15.85	4.28%	7,678,000
Aug 20, 2026	15.05	15.40	14.90	15.20	15.20	2.01%	4,924,887
Aug 19, 2026	14.95	15.10	14.75	14.90	14.90	-0.67%	3,435,107
Aug 18, 2026	15.10	15.25	14.85	15.00	15.00	-1.32%	2,709,606
Aug 17, 2026	15.20	15.30	14.90	15.20	15.20	1.00%	2,984,444
Aug 14, 2026	14.85	15.40	14.70	15.05	15.05	1.69%	4,997,289
Aug 13, 2026	15.30	15.50	14.70	14.80	14.80	-2.95%	3,399,652
Aug 12, 2026	15.20	15.35	15.00	15.25	15.25	2.01%	4,850,086
Aug 11, 2026	14.50	15.10	14.50	14.95	14.95	3.10%	6,154,488
Aug 10, 2026	14.05	14.60	13.95	14.50	14.50	2.47%	5,446,809
Aug 7, 2026	13.85	14.30	13.65	14.15	14.15	2.17%	5,753,928
Aug 6, 2026	13.90	14.10	13.60	13.85	13.85	-0.36%	3,993,662
Aug 5, 2026	13.70	14.30	13.70	13.90	13.90	2.96%	5,821,691
Aug 4, 2026	13.20	13.70	13.05	13.50	13.50	0.75%	4,454,046
Aug 3, 2026	12.90	13.60	12.85	13.40	13.40	3.88%	4,867,429
Jul 31, 2026	13.40	13.50	12.90	12.90	12.90	1.57%	6,635,593
Jul 30, 2026	13.00	13.30	12.50	12.70	12.70	-3.42%	7,376,259
Jul 29, 2026	13.95	13.95	12.70	13.15	13.15	-4.71%	11,707,210
Jul 28, 2026	14.25	14.25	13.65	13.80	13.80	-5.80%	10,851,316
Jul 27, 2026	15.60	15.60	14.20	14.65	14.65	-6.98%	12,232,190
Jul 24, 2026	16.70	16.85	15.75	15.75	15.75	-6.25%	9,383,238
Jul 23, 2026	17.60	17.90	16.60	16.80	16.80	-4.27%	11,583,620
Jul 22, 2026	17.00	18.50	16.95	17.55	17.55	3.54%	23,400,633
Jul 21, 2026	15.45	16.95	15.35	16.95	16.95	9.71%	13,437,908
Jul 20, 2026	16.50	16.50	15.35	15.45	15.45	-5.79%	8,337,541
Jul 17, 2026	17.20	17.55	16.05	16.40	16.40	-6.29%	20,634,940
Jul 16, 2026	15.80	17.50	15.65	17.50	17.50	9.72%	20,506,724
Jul 15, 2026	15.55	16.00	15.30	15.95	15.95	3.57%	7,787,262
Jul 14, 2026	15.90	16.05	15.10	15.40	15.40	-4.35%	9,543,566
Jul 13, 2026	16.50	16.90	15.85	16.10	16.10	-1.83%	7,172,491
Jul 9, 2026	17.10	17.25	16.25	16.40	16.40	-5.20%	10,534,789
Jul 8, 2026	17.40	17.65	16.90	17.30	17.30	-0.29%	7,642,554
Jul 7, 2026	18.40	18.45	17.15	17.35	17.35	-6.97%	18,259,125
Jul 6, 2026	19.75	20.15	18.60	18.65	18.65	-1.06%	24,115,848
Jul 3, 2026	19.25	20.00	18.30	18.85	18.85	2.45%	43,260,099
Jul 2, 2026	18.40	18.70	16.90	18.40	18.40	-	53,264,608
Jul 1, 2026	18.00	18.40	17.95	18.40	18.40	9.85%	14,836,295
Jun 30, 2026	15.10	16.75	14.90	16.75	16.75	9.84%	47,970,615
Jun 29, 2026	14.15	15.30	14.05	15.25	15.25	8.16%	15,215,158
Jun 26, 2026	14.10	14.55	13.70	14.10	14.10	1.08%	7,881,076
Jun 25, 2026	13.90	14.50	13.80	13.95	13.95	1.09%	6,104,047
Jun 24, 2026	13.50	13.85	13.35	13.80	13.80	2.22%	3,404,754
Jun 23, 2026	14.10	14.10	13.35	13.50	13.50	-4.59%	5,582,441
Jun 22, 2026	13.90	14.30	13.75	14.15	14.15	3.66%	6,461,350
Jun 18, 2026	13.70	14.15	13.55	13.65	13.65	-	5,332,801
Jun 17, 2026	13.40	13.75	13.40	13.65	13.65	1.11%	3,244,620
Jun 16, 2026	13.85	13.95	13.50	13.50	13.50	-1.82%	3,377,922