-
5 DAY PERFORMANCE
+7.47% -
1 MONTH PERFORMANCE
-2.88% -
3 MONTH PERFORMANCE
-1.84% -
6 MONTH PERFORMANCE
-32.59% -
YEAR-TO-DATE PERFORMANCE
-40.32% -
1 YEAR PERFORMANCE
-22.01%
Orion Engineered Carbons S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $16.62 | $16.56 (-0.36%) | $16.75 | $16.35 | 183,310 | |
| 11/06/2024 | $16.58 | $16.66 (0.48%) | $16.87 | $16.13 | 1.06 M | $972.74 M |
| 11/05/2024 | $14.99 | $15.32 (2.2%) | $15.36 | $14.94 | 531,898 | $894.50 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 |
| 09/20/2024 | $17.04 | $16.65 (-2.29%) | $17.04 | $16.58 | 1.01 M | $972.16 M |
| 09/19/2024 | $17.52 | $17.05 (-2.68%) | $17.52 | $16.93 | 953,641 | $995.52 M |
| 09/18/2024 | $17.23 | $16.90 (-1.92%) | $17.58 | $16.89 | 402,600 | $986.76 M |
| 09/17/2024 | $17.31 | $17.20 (-0.64%) | $17.72 | $17.13 | 600,908 | $1.00 B |
| 09/16/2024 | $17.05 | $17.05 (0%) | $17.32 | $16.85 | 705,629 | $995.52 M |
| 09/13/2024 | $16.64 | $16.91 (1.62%) | $16.94 | $16.51 | 519,100 | $987.34 M |
| 09/12/2024 | $16.29 | $16.35 (0.37%) | $16.56 | $16.02 | 359,521 | $954.64 M |
| 09/11/2024 | $16.02 | $16.15 (0.81%) | $16.17 | $15.60 | 596,330 | $942.97 M |
| 09/10/2024 | $16.23 | $16.09 (-0.86%) | $16.51 | $16.08 | 645,600 | $939.46 M |
| 09/09/2024 | $16.46 | $16.27 (-1.15%) | $16.64 | $16.16 | 461,700 | $949.97 M |
| 09/06/2024 | $16.98 | $16.54 (-2.59%) | $17.20 | $16.53 | 439,100 | $965.74 M |
| 09/05/2024 | $17.85 | $17.02 (-4.65%) | $17.88 | $16.97 | 1.00 M | $993.76 M |
| 09/04/2024 | $17.75 | $17.80 (0.28%) | $17.95 | $17.64 | 847,303 | $1.04 B |
| 09/03/2024 | $18.37 | $17.77 (-3.27%) | $18.44 | $17.72 | 352,200 | $1.04 B |
| 08/30/2024 | $18.47 | $18.65 (0.97%) | $18.66 | $18.37 | 488,500 | $1.09 B |
| 08/29/2024 | $18.57 | $18.39 (-0.97%) | $18.69 | $18.28 | 488,500 | $1.07 B |
| 08/28/2024 | $18.19 | $18.39 (1.1%) | $18.47 | $17.98 | 407,320 | $1.07 B |
| 08/27/2024 | $18.30 | $18.18 (-0.66%) | $18.35 | $18.02 | 275,500 | $1.06 B |
| 08/26/2024 | $18.60 | $18.40 (-1.08%) | $18.81 | $18.35 | 514,419 | $1.07 B |
| 08/23/2024 | $17.72 | $18.10 (2.14%) | $18.40 | $17.60 | 705,218 | $1.06 B |
| 08/22/2024 | $17.77 | $17.51 (-1.46%) | $17.96 | $17.48 | 271,200 | $1.02 B |
| 08/21/2024 | $17.23 | $17.83 (3.48%) | $17.84 | $17.10 | 701,812 | $1.04 B |
| 08/20/2024 | $17.20 | $17.15 (-0.29%) | $17.46 | $17.08 | 536,805 | $1.00 B |
| 08/19/2024 | $17.28 | $17.25 (-0.17%) | $17.56 | $17.22 | 462,300 | $1.01 B |
| 08/16/2024 | $17.26 | $17.09 (-0.98%) | $17.49 | $17.08 | 617,000 | $997.85 M |
| 08/15/2024 | $17.00 | $17.31 (1.82%) | $17.76 | $16.86 | 1.01 M | $1.01 B |
| 08/14/2024 | $16.88 | $16.50 (-2.25%) | $17.05 | $16.49 | 506,531 | $963.40 M |
| 08/13/2024 | $17.80 | $16.78 (-5.73%) | $17.91 | $16.59 | 929,400 | $979.75 M |
| 08/12/2024 | $18.24 | $17.87 (-2.03%) | $18.39 | $17.80 | 438,100 | $1.04 B |
| 08/09/2024 | $18.53 | $18.19 (-1.83%) | $18.53 | $18.06 | 559,900 | $1.06 B |
| 08/08/2024 | $17.67 | $18.21 (3.06%) | $18.22 | $17.54 | 553,225 | $1.06 B |
| 08/07/2024 | $18.02 | $16.86 (-6.44%) | $18.27 | $16.84 | 812,005 | $984.42 M |