Oriental Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.90	16.60	15.65	15.75	-	-1.56%	19,862,599
Jun 3, 2026	15.10	16.00	14.75	16.00	16.00	9.97%	34,746,230
Jun 2, 2026	13.80	14.60	13.75	14.55	14.55	6.59%	13,970,160
Jun 1, 2026	13.95	14.05	13.50	13.65	13.65	-1.09%	11,797,943
May 29, 2026	13.45	14.55	13.40	13.80	13.80	2.22%	12,493,834
May 28, 2026	13.00	13.50	12.85	13.50	13.50	4.25%	7,280,790
May 27, 2026	12.70	13.05	12.70	12.95	12.95	1.97%	3,206,392
May 26, 2026	13.20	13.20	12.70	12.70	12.70	-3.42%	3,111,231
May 25, 2026	13.00	13.20	12.50	13.15	13.15	1.54%	7,530,814
May 22, 2026	13.00	13.15	12.85	12.95	12.95	-1.15%	5,598,210
May 21, 2026	12.75	13.15	12.60	13.10	13.10	1.16%	11,001,612
May 20, 2026	12.55	12.95	12.35	12.95	12.95	9.75%	11,972,718
May 19, 2026	11.60	11.95	11.55	11.80	11.80	2.16%	1,866,603
May 18, 2026	11.50	11.65	11.45	11.55	11.55	0.43%	1,868,077
May 15, 2026	12.00	12.05	11.45	11.50	11.50	-3.77%	4,049,481
May 14, 2026	12.25	12.25	11.95	11.95	11.95	-0.42%	1,994,029
May 13, 2026	12.30	12.40	12.00	12.00	12.00	-2.04%	2,950,007
May 12, 2026	12.50	12.50	12.20	12.25	12.25	-1.61%	1,585,533
May 11, 2026	12.20	12.60	12.20	12.45	12.45	2.89%	2,275,347
May 8, 2026	12.35	12.45	12.10	12.10	12.10	-2.02%	2,189,216
May 7, 2026	12.35	12.45	12.05	12.35	12.35	-	3,670,505
May 6, 2026	12.65	12.65	12.30	12.35	12.35	-1.98%	2,782,070
May 5, 2026	12.75	12.90	12.50	12.60	12.60	-1.18%	2,891,728
May 4, 2026	13.00	13.05	12.70	12.75	12.75	-1.92%	2,861,347
Apr 30, 2026	13.30	13.40	12.90	13.00	13.00	-1.52%	4,296,489
Apr 29, 2026	13.35	13.45	13.20	13.20	13.20	-	2,140,385
Apr 28, 2026	13.15	13.35	13.05	13.20	13.20	0.38%	2,286,695
Apr 27, 2026	13.30	13.35	13.05	13.15	13.15	-1.50%	2,644,171
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