5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+16.29%
3 MONTH PERFORMANCE
+17.40%
6 MONTH PERFORMANCE
-40.79%
YEAR-TO-DATE PERFORMANCE
+16.29%
1 YEAR PERFORMANCE
-57.66%
Orion Engineered Carbons S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $6.37 | $6.14 (-3.61%) | $6.40 | $5.91 | 741.35 K | $344.12 M |
| 01/28/2026 | $6.46 | $6.30 (-2.48%) | $6.47 | $6.24 | 644.55 K | $353.09 M |
| 01/27/2026 | $6.20 | $6.43 (3.71%) | $6.51 | $6.16 | 735.21 K | $360.38 M |
| 01/26/2026 | $6.45 | $6.30 (-2.33%) | $6.49 | $6.20 | 383.10 K | $353.09 M |
| 01/23/2026 | $6.38 | $6.38 (0%) | $6.54 | $6.36 | 581.46 K | $357.57 M |
| 01/22/2026 | $6.27 | $6.43 (2.55%) | $6.58 | $6.27 | 633.50 K | $360.38 M |
| 01/21/2026 | $6.03 | $6.24 (3.48%) | $6.25 | $5.91 | 757.82 K | $349.73 M |
| 01/20/2026 | $6.19 | $5.85 (-5.49%) | $6.26 | $5.76 | 699.36 K | $327.87 M |
| 01/16/2026 | $6.33 | $6.38 (0.79%) | $6.46 | $6.32 | 464.21 K | $357.57 M |
| 01/15/2026 | $6.27 | $6.42 (2.39%) | $6.52 | $6.19 | 500.07 K | $359.82 M |
| 01/14/2026 | $6.14 | $6.26 (1.95%) | $6.45 | $6.14 | 506.83 K | $350.85 M |
| 01/13/2026 | $6.20 | $6.12 (-1.29%) | $6.26 | $5.98 | 598.54 K | $343.00 M |
| 01/12/2026 | $6.06 | $6.17 (1.82%) | $6.32 | $5.99 | 689.70 K | $345.80 M |
| 01/09/2026 | $5.81 | $6.08 (4.65%) | $6.15 | $5.59 | 755.32 K | $340.76 M |
| 01/08/2026 | $5.58 | $5.80 (3.94%) | $5.96 | $5.58 | 454.84 K | $325.07 M |
| 01/07/2026 | $5.78 | $5.64 (-2.42%) | $5.83 | $5.52 | 614.60 K | $316.10 M |
| 01/06/2026 | $5.48 | $5.79 (5.66%) | $5.79 | $5.43 | 701.80 K | $324.51 M |
| 01/05/2026 | $5.26 | $5.49 (4.37%) | $5.61 | $5.26 | 722.50 K | $307.69 M |
| 01/02/2026 | $5.24 | $5.26 (0.38%) | $5.31 | $5.13 | 461.14 K | $294.80 M |
| 12/31/2025 | $5.24 | $5.28 (0.76%) | $5.31 | $5.18 | 595.54 K | $295.92 M |
| 12/30/2025 | $5.17 | $5.28 (2.13%) | $5.39 | $5.16 | 386.20 K | $295.92 M |
| 12/29/2025 | $5.12 | $5.19 (1.37%) | $5.22 | $5.06 | 711.70 K | $290.88 M |
| 12/26/2025 | $5.21 | $5.15 (-1.15%) | $5.24 | $5.11 | 287.20 K | $288.64 M |
| 12/24/2025 | $5.11 | $5.21 (1.96%) | $5.27 | $5.11 | 329.53 K | $292.00 M |
| 12/23/2025 | $5.06 | $5.14 (1.58%) | $5.20 | $5.00 | 724.70 K | $288.08 M |
| 12/22/2025 | $5.03 | $5.04 (0.2%) | $5.20 | $4.99 | 529.20 K | $282.47 M |
| 12/19/2025 | $5.27 | $5.06 (-3.98%) | $5.34 | $5.02 | 815.13 K | $283.59 M |
| 12/18/2025 | $5.27 | $5.31 (0.76%) | $5.41 | $5.24 | 582.20 K | $297.60 M |
| 12/17/2025 | $5.20 | $5.26 (1.15%) | $5.33 | $5.19 | 416.11 K | $294.80 M |
| 12/16/2025 | $5.21 | $5.19 (-0.38%) | $5.27 | $5.13 | 509.90 K | $290.88 M |
| 12/15/2025 | $5.33 | $5.26 (-1.31%) | $5.33 | $5.16 | 428.77 K | $294.80 M |
| 12/12/2025 | $5.32 | $5.26 (-1.13%) | $5.38 | $5.20 | 536.82 K | $294.80 M |
| 12/11/2025 | $5.20 | $5.27 (1.35%) | $5.34 | $5.20 | 532.40 K | $295.36 M |
| 12/10/2025 | $4.87 | $5.22 (7.19%) | $5.35 | $4.87 | 630.85 K | $292.56 M |
| 12/09/2025 | $4.74 | $4.91 (3.59%) | $5.00 | $4.74 | 450.17 K | $275.19 M |
| 12/08/2025 | $4.98 | $4.75 (-4.62%) | $5.01 | $4.74 | 712.90 K | $266.22 M |
| 12/05/2025 | $4.95 | $4.98 (0.61%) | $5.17 | $4.95 | 437.50 K | $279.11 M |
| 12/04/2025 | $5.14 | $4.96 (-3.5%) | $5.16 | $4.95 | 377.48 K | $277.99 M |
| 12/03/2025 | $5.04 | $5.13 (1.79%) | $5.21 | $5.01 | 382.00 K | $287.52 M |
| 12/02/2025 | $5.08 | $4.99 (-1.77%) | $5.09 | $4.90 | 647.44 K | $279.67 M |
| 12/01/2025 | $5.08 | $5.08 (0%) | $5.17 | $5.02 | 807.73 K | $284.71 M |
| 11/28/2025 | $5.01 | $5.08 (1.4%) | $5.10 | $4.90 | 378.50 K | $284.71 M |
| 11/26/2025 | $5.05 | $5.15 (1.98%) | $5.24 | $4.99 | 837.80 K | $288.64 M |
| 11/25/2025 | $4.69 | $5.06 (7.89%) | $5.07 | $4.69 | 1.06 M | $283.59 M |
| 11/24/2025 | $4.64 | $4.67 (0.65%) | $4.69 | $4.56 | 1.88 M | $261.73 M |
| 11/21/2025 | $4.39 | $4.69 (6.83%) | $4.80 | $4.37 | 1.18 M | $262.86 M |
| 11/20/2025 | $4.68 | $4.35 (-7.05%) | $4.73 | $4.35 | 1.05 M | $243.80 M |
| 11/19/2025 | $4.59 | $4.65 (1.31%) | $4.68 | $4.52 | 912.31 K | $260.61 M |
| 11/18/2025 | $4.56 | $4.58 (0.44%) | $4.61 | $4.43 | 1.37 M | $256.69 M |
| 11/17/2025 | $4.80 | $4.55 (-5.21%) | $4.91 | $4.55 | 761.43 K | $255.01 M |
| 11/14/2025 | $4.83 | $4.78 (-1.04%) | $4.85 | $4.62 | 777.10 K | $267.90 M |
| 11/13/2025 | $4.72 | $4.88 (3.39%) | $4.96 | $4.72 | 642.14 K | $273.50 M |
| 11/12/2025 | $4.93 | $4.78 (-3.04%) | $5.03 | $4.75 | 714.30 K | $267.90 M |
| 11/11/2025 | $4.88 | $4.98 (2.05%) | $5.08 | $4.80 | 811.62 K | $279.11 M |
| 11/10/2025 | $4.80 | $4.85 (1.04%) | $4.87 | $4.63 | 851.70 K | $271.82 M |
| 11/07/2025 | $4.58 | $4.70 (2.62%) | $4.71 | $4.39 | 1.21 M | $263.42 M |
| 11/06/2025 | $4.53 | $4.59 (1.32%) | $4.60 | $4.35 | 1.28 M | $257.25 M |
| 11/05/2025 | $5.36 | $4.50 (-16.04%) | $5.64 | $4.46 | 1.84 M | $252.21 M |
| 11/04/2025 | $5.18 | $4.90 (-5.41%) | $5.27 | $4.86 | 1.49 M | $274.63 M |
| 11/03/2025 | $5.25 | $5.30 (0.95%) | $5.35 | $5.18 | 787.12 K | $297.04 M |
| 10/31/2025 | $5.23 | $5.30 (1.34%) | $5.34 | $5.12 | 683.00 K | $297.61 M |
| 10/30/2025 | $5.23 | $5.23 (0%) | $5.34 | $5.14 | 797.36 K | $293.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
