5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+10.33%
3 MONTH PERFORMANCE
-53.25%
6 MONTH PERFORMANCE
-55.75%
YEAR-TO-DATE PERFORMANCE
-68.56%
1 YEAR PERFORMANCE
-71.89%
Orion Engineered Carbons S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.14 | $4.96 (-3.5%) | $5.14 | $4.95 | 313.66 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 |
| 10/29/2025 | $5.50 | $5.33 (-3.09%) | $5.55 | $5.25 | 751.01 K | $299.30 M |
| 10/28/2025 | $5.63 | $5.53 (-1.78%) | $5.65 | $5.48 | 666.35 K | $310.53 M |
| 10/27/2025 | $5.86 | $5.63 (-3.92%) | $5.86 | $5.62 | 595.34 K | $316.14 M |
| 10/24/2025 | $5.83 | $5.78 (-0.86%) | $5.86 | $5.74 | 640.70 K | $324.56 M |
| 10/23/2025 | $5.78 | $5.76 (-0.35%) | $5.94 | $5.70 | 475.44 K | $323.44 M |
| 10/22/2025 | $5.58 | $5.68 (1.79%) | $6.03 | $5.58 | 798.61 K | $318.95 M |
| 10/21/2025 | $5.75 | $5.62 (-2.26%) | $5.80 | $5.59 | 639.10 K | $315.58 M |
| 10/20/2025 | $5.76 | $5.80 (0.69%) | $5.89 | $5.67 | 688.41 K | $325.69 M |
| 10/17/2025 | $5.90 | $5.75 (-2.54%) | $5.96 | $5.69 | 1.07 M | $322.88 M |
| 10/16/2025 | $6.28 | $6.16 (-1.91%) | $6.37 | $6.08 | 798.50 K | $345.90 M |
| 10/15/2025 | $5.84 | $6.21 (6.34%) | $6.24 | $5.84 | 1.12 M | $348.71 M |
| 10/14/2025 | $5.53 | $5.77 (4.34%) | $5.82 | $5.23 | 2.82 M | $324.00 M |
| 10/13/2025 | $6.74 | $6.84 (1.48%) | $6.85 | $6.69 | 777.30 K | $384.09 M |
| 10/10/2025 | $6.86 | $6.59 (-3.94%) | $6.94 | $6.57 | 762.90 K | $370.05 M |
| 10/09/2025 | $7.12 | $6.88 (-3.37%) | $7.12 | $6.87 | 465.40 K | $386.33 M |
| 10/08/2025 | $7.32 | $7.09 (-3.14%) | $7.33 | $7.00 | 587.10 K | $398.12 M |
| 10/07/2025 | $7.27 | $7.22 (-0.69%) | $7.32 | $7.03 | 556.23 K | $405.42 M |
| 10/06/2025 | $7.20 | $7.24 (0.56%) | $7.27 | $7.09 | 553.10 K | $406.55 M |
| 10/03/2025 | $7.25 | $7.21 (-0.55%) | $7.35 | $7.13 | 395.76 K | $404.86 M |
| 10/02/2025 | $7.28 | $7.25 (-0.41%) | $7.51 | $7.23 | 358.53 K | $407.11 M |
| 10/01/2025 | $7.48 | $7.33 (-2.01%) | $7.58 | $7.32 | 510.30 K | $411.60 M |
| 09/30/2025 | $7.48 | $7.58 (1.34%) | $7.59 | $7.32 | 709.50 K | $425.64 M |
| 09/29/2025 | $8.01 | $7.50 (-6.37%) | $8.01 | $7.48 | 631.34 K | $421.15 M |
| 09/26/2025 | $7.82 | $7.97 (1.92%) | $8.02 | $7.79 | 550.01 K | $447.54 M |
| 09/25/2025 | $7.95 | $7.78 (-2.14%) | $7.96 | $7.70 | 455.92 K | $436.87 M |
| 09/24/2025 | $8.13 | $7.97 (-1.97%) | $8.22 | $7.93 | 483.35 K | $447.54 M |
| 09/23/2025 | $8.43 | $8.11 (-3.8%) | $8.51 | $8.10 | 363.40 K | $455.40 M |
| 09/22/2025 | $8.41 | $8.43 (0.24%) | $8.47 | $8.31 | 382.40 K | $473.37 M |
| 09/19/2025 | $8.66 | $8.48 (-2.08%) | $8.66 | $8.42 | 1.01 M | $476.18 M |
| 09/18/2025 | $8.75 | $8.68 (-0.8%) | $8.86 | $8.66 | 385.80 K | $487.41 M |
| 09/17/2025 | $8.80 | $8.64 (-1.82%) | $9.13 | $8.57 | 648.30 K | $485.16 M |
| 09/16/2025 | $9.10 | $8.85 (-2.75%) | $9.14 | $8.84 | 502.73 K | $496.95 M |
| 09/15/2025 | $9.30 | $9.02 (-3.01%) | $9.30 | $8.98 | 644.84 K | $506.50 M |
| 09/12/2025 | $10.04 | $9.28 (-7.57%) | $10.04 | $9.24 | 887.70 K | $521.10 M |
| 09/11/2025 | $10.00 | $10.34 (3.4%) | $10.40 | $10.00 | 436.00 K | $580.62 M |
| 09/10/2025 | $10.47 | $10.16 (-2.96%) | $10.58 | $10.07 | 618.30 K | $570.51 M |
| 09/09/2025 | $10.54 | $10.49 (-0.47%) | $10.56 | $10.37 | 383.70 K | $589.04 M |
| 09/08/2025 | $10.50 | $10.54 (0.38%) | $10.56 | $10.14 | 332.24 K | $591.85 M |
| 09/05/2025 | $10.38 | $10.62 (2.31%) | $10.86 | $10.36 | 458.65 K | $596.34 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.
