Oriental Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	13.75	13.90	13.70	13.75	13.75	1.48%	3,630,747
Jun 12, 2026	13.40	13.70	13.30	13.55	13.55	1.12%	5,358,302
Jun 11, 2026	13.90	14.00	13.20	13.40	13.40	-5.96%	11,180,103
Jun 10, 2026	14.45	14.55	14.20	14.25	14.25	-2.73%	6,869,835
Jun 9, 2026	14.80	15.05	14.45	14.65	14.65	-0.34%	8,954,446
Jun 8, 2026	15.10	15.15	14.40	14.70	14.70	-6.37%	9,026,941
Jun 5, 2026	15.60	16.00	14.90	15.70	15.70	1.95%	18,116,620
Jun 4, 2026	15.90	16.60	15.30	15.40	15.40	-3.75%	30,914,850
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%	13,980,950
Jun 1, 2026	13.95	14.05	13.50	13.65	13.65	-1.09%	11,797,940
May 29, 2026	13.45	14.55	13.40	13.80	13.80	2.22%	12,493,830
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%	5,602,796
May 21, 2026	12.75	13.15	12.60	13.10	13.10	1.16%	11,001,610
May 20, 2026	12.55	12.95	12.35	12.95	12.95	9.75%	11,972,710
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