5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
-13.67%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-31.06%
YEAR-TO-DATE PERFORMANCE
-43.96%
1 YEAR PERFORMANCE
-42.97%
Orion Engineered Carbons S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.20 | $15.54 (2.24%) | $15.74 | $15.12 | 857,201 | $904.29 M |
| 12/19/2024 | $16.09 | $15.50 (-3.67%) | $16.25 | $15.42 | 825,800 | $901.96 M |
| 12/18/2024 | $16.98 | $15.89 (-6.42%) | $17.07 | $15.84 | 614,000 | $924.65 M |
| 12/17/2024 | $17.02 | $16.82 (-1.18%) | $17.30 | $16.80 | 792,600 | $978.77 M |
| 12/16/2024 | $17.32 | $17.07 (-1.44%) | $17.37 | $17.02 | 395,200 | $993.32 M |
| 12/13/2024 | $17.31 | $17.38 (0.4%) | $17.69 | $17.04 | 557,242 | $1.01 B |
| 12/12/2024 | $17.63 | $17.46 (-0.96%) | $17.67 | $17.28 | 278,918 | $1.02 B |
| 12/11/2024 | $18.10 | $17.60 (-2.76%) | $18.23 | $17.51 | 349,736 | $1.02 B |
| 12/10/2024 | $18.58 | $18.00 (-3.12%) | $18.69 | $17.75 | 534,524 | $1.05 B |
| 12/09/2024 | $18.32 | $18.59 (1.47%) | $19.24 | $18.29 | 684,711 | $1.08 B |
| 12/06/2024 | $17.86 | $17.98 (0.67%) | $18.13 | $17.65 | 302,800 | $1.05 B |
| 12/05/2024 | $18.24 | $17.66 (-3.18%) | $18.42 | $17.62 | 641,745 | $1.03 B |
| 12/04/2024 | $18.99 | $18.35 (-3.37%) | $19.02 | $18.13 | 536,900 | $1.07 B |
| 12/03/2024 | $19.33 | $19.00 (-1.71%) | $19.46 | $18.92 | 546,622 | $1.11 B |
| 12/02/2024 | $18.54 | $19.30 (4.1%) | $19.48 | $18.39 | 613,900 | $1.12 B |
| 11/29/2024 | $18.55 | $18.42 (-0.7%) | $18.60 | $18.25 | 240,700 | $1.07 B |
| 11/27/2024 | $18.26 | $18.39 (0.71%) | $18.82 | $18.25 | 311,400 | $1.07 B |
| 11/26/2024 | $18.51 | $18.17 (-1.84%) | $18.51 | $18.06 | 433,800 | $1.06 B |
| 11/25/2024 | $18.29 | $18.78 (2.68%) | $18.96 | $18.25 | 576,314 | $1.09 B |
| 11/22/2024 | $18.15 | $18.05 (-0.55%) | $18.17 | $17.89 | 349,764 | $1.05 B |
| 11/21/2024 | $17.73 | $18.00 (1.52%) | $18.12 | $17.56 | 368,537 | $1.05 B |
| 11/20/2024 | $17.88 | $17.59 (-1.62%) | $18.10 | $17.35 | 472,300 | $1.02 B |
| 11/19/2024 | $17.74 | $17.94 (1.13%) | $18.08 | $17.73 | 557,538 | $1.04 B |
| 11/18/2024 | $17.70 | $18.04 (1.92%) | $18.50 | $17.70 | 737,900 | $1.05 B |
| 11/15/2024 | $17.49 | $17.72 (1.32%) | $17.92 | $17.41 | 759,700 | $1.03 B |
| 11/14/2024 | $17.34 | $17.29 (-0.29%) | $17.51 | $17.02 | 585,411 | $1.01 B |
| 11/13/2024 | $17.58 | $17.20 (-2.16%) | $17.79 | $17.02 | 896,530 | $1.00 B |
| 11/12/2024 | $17.31 | $17.55 (1.39%) | $18.06 | $17.04 | 987,159 | $1.02 B |
| 11/11/2024 | $16.83 | $17.82 (5.88%) | $17.95 | $16.60 | 1.18 M | $1.04 B |
| 11/08/2024 | $15.60 | $15.67 (0.45%) | $16.27 | $15.34 | 1.33 M | $911.85 M |
| 11/07/2024 | $16.62 | $16.44 (-1.08%) | $16.79 | $16.34 | 501,337 | $956.66 M |
| 11/06/2024 | $16.58 | $16.66 (0.48%) | $16.87 | $16.13 | 1.06 M | $969.46 M |
| 11/05/2024 | $14.99 | $15.32 (2.2%) | $15.36 | $14.94 | 531,898 | $891.49 M |
| 11/04/2024 | $15.35 | $15.18 (-1.11%) | $15.59 | $15.15 | 296,523 | $886.33 M |
| 11/01/2024 | $15.14 | $15.40 (1.72%) | $15.44 | $15.09 | 374,700 | $899.18 M |
| 10/31/2024 | $15.33 | $14.99 (-2.22%) | $15.39 | $14.98 | 356,330 | $875.24 M |
| 10/30/2024 | $14.95 | $15.27 (2.14%) | $15.51 | $14.95 | 477,344 | $891.58 M |
| 10/29/2024 | $15.41 | $14.99 (-2.73%) | $15.45 | $14.94 | 492,297 | $875.24 M |
| 10/28/2024 | $15.59 | $15.54 (-0.32%) | $15.81 | $15.49 | 469,800 | $907.35 M |
| 10/25/2024 | $15.86 | $15.33 (-3.34%) | $15.86 | $15.29 | 395,400 | $895.09 M |
| 10/24/2024 | $15.86 | $15.80 (-0.38%) | $15.86 | $15.17 | 933,500 | $922.53 M |
| 10/23/2024 | $16.10 | $15.73 (-2.3%) | $16.15 | $15.38 | 632,810 | $918.44 M |
| 10/22/2024 | $16.78 | $16.19 (-3.52%) | $16.78 | $16.17 | 374,734 | $945.30 M |
| 10/21/2024 | $17.14 | $16.82 (-1.87%) | $17.17 | $16.68 | 528,727 | $982.09 M |
| 10/18/2024 | $17.58 | $17.15 (-2.45%) | $17.66 | $17.13 | 350,700 | $1.00 B |
| 10/17/2024 | $17.54 | $17.69 (0.86%) | $17.78 | $17.28 | 294,200 | $1.03 B |
| 10/16/2024 | $17.32 | $17.48 (0.92%) | $17.62 | $17.24 | 379,400 | $1.02 B |
| 10/15/2024 | $16.91 | $17.08 (1.01%) | $17.49 | $16.91 | 306,820 | $997.27 M |
| 10/14/2024 | $16.89 | $17.07 (1.07%) | $17.19 | $16.79 | 343,944 | $996.68 M |
| 10/11/2024 | $16.85 | $17.15 (1.78%) | $17.21 | $16.85 | 264,431 | $1.00 B |
| 10/10/2024 | $16.60 | $16.86 (1.57%) | $16.88 | $16.53 | 232,844 | $984.42 M |
| 10/09/2024 | $16.65 | $16.81 (0.96%) | $16.89 | $16.47 | 473,400 | $981.50 M |
| 10/08/2024 | $16.90 | $16.65 (-1.48%) | $16.90 | $16.56 | 213,109 | $972.16 M |
| 10/07/2024 | $16.69 | $17.04 (2.1%) | $17.09 | $16.67 | 383,531 | $994.93 M |
| 10/04/2024 | $16.90 | $16.85 (-0.3%) | $16.96 | $16.62 | 491,300 | $983.84 M |
| 10/03/2024 | $16.83 | $16.47 (-2.14%) | $16.90 | $16.47 | 313,544 | $961.65 M |
| 10/02/2024 | $17.30 | $17.04 (-1.5%) | $17.45 | $17.02 | 275,300 | $994.93 M |
| 10/01/2024 | $17.75 | $17.34 (-2.31%) | $17.89 | $17.24 | 330,429 | $1.01 B |
| 09/30/2024 | $17.61 | $17.81 (1.14%) | $17.83 | $17.49 | 340,900 | $1.04 B |
| 09/27/2024 | $17.85 | $17.79 (-0.34%) | $17.97 | $17.58 | 313,944 | $1.04 B |
| 09/26/2024 | $16.90 | $17.60 (4.14%) | $17.89 | $16.90 | 506,800 | $1.03 B |
| 09/25/2024 | $16.99 | $16.52 (-2.77%) | $16.99 | $16.51 | 488,300 | $964.57 M |
| 09/24/2024 | $16.21 | $16.94 (4.5%) | $16.95 | $16.21 | 474,300 | $989.09 M |
| 09/23/2024 | $16.73 | $16.01 (-4.3%) | $16.74 | $16.00 | 391,634 | $934.79 M |