5 DAY PERFORMANCE
+10.96%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
-12.43%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-32.70%
Orion Engineered Carbons S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.33 | $13.05 (-2.1%) | $13.41 | $12.93 | 421,144 | $747.23 M |
| 03/11/2025 | $13.46 | $13.29 (-1.26%) | $13.47 | $12.98 | 664,672 | $766.55 M |
| 03/10/2025 | $13.78 | $13.38 (-2.9%) | $14.13 | $13.06 | 885,700 | $771.75 M |
| 03/07/2025 | $13.83 | $13.78 (-0.36%) | $14.02 | $13.59 | 365,010 | $794.82 M |
| 03/06/2025 | $13.38 | $13.94 (4.19%) | $14.05 | $13.38 | 448,343 | $804.05 M |
| 03/05/2025 | $12.98 | $13.54 (4.31%) | $13.76 | $12.90 | 714,300 | $780.97 M |
| 03/04/2025 | $13.02 | $12.84 (-1.38%) | $13.10 | $12.56 | 706,402 | $740.60 M |
| 03/03/2025 | $14.19 | $13.18 (-7.12%) | $14.19 | $13.06 | 729,735 | $760.21 M |
| 02/28/2025 | $14.10 | $13.98 (-0.85%) | $14.28 | $13.78 | 700,837 | $806.35 M |
| 02/27/2025 | $14.14 | $14.11 (-0.21%) | $14.29 | $13.91 | 1.05 M | $813.85 M |
| 02/26/2025 | $14.57 | $14.23 (-2.33%) | $14.68 | $13.86 | 646,500 | $820.77 M |
| 02/25/2025 | $14.82 | $14.60 (-1.48%) | $15.06 | $14.53 | 1.23 M | $842.11 M |
| 02/24/2025 | $15.15 | $14.65 (-3.3%) | $15.31 | $14.63 | 732,400 | $845.00 M |
| 02/21/2025 | $15.32 | $15.09 (-1.5%) | $15.54 | $15.00 | 791,829 | $870.38 M |
| 02/20/2025 | $16.10 | $15.15 (-5.9%) | $16.63 | $14.76 | 1.04 M | $873.84 M |
| 02/19/2025 | $14.58 | $14.66 (0.55%) | $14.86 | $14.49 | 510,200 | $845.57 M |
| 02/18/2025 | $14.43 | $14.82 (2.7%) | $14.99 | $14.38 | 379,900 | $854.80 M |
| 02/14/2025 | $14.39 | $14.43 (0.28%) | $14.92 | $14.39 | 454,317 | $839.70 M |
| 02/13/2025 | $14.35 | $14.21 (-0.98%) | $14.40 | $14.20 | 270,600 | $826.89 M |
| 02/12/2025 | $13.81 | $14.18 (2.68%) | $14.42 | $13.78 | 370,348 | $825.15 M |
| 02/11/2025 | $13.93 | $14.03 (0.72%) | $14.04 | $13.82 | 388,837 | $816.42 M |
| 02/10/2025 | $13.78 | $13.98 (1.45%) | $14.08 | $13.64 | 301,915 | $813.51 M |
| 02/07/2025 | $13.97 | $13.64 (-2.36%) | $13.97 | $13.52 | 428,200 | $793.73 M |
| 02/06/2025 | $14.10 | $13.97 (-0.92%) | $14.36 | $13.90 | 397,607 | $812.93 M |
| 02/05/2025 | $14.02 | $13.98 (-0.29%) | $14.20 | $13.81 | 388,719 | $813.51 M |
| 02/04/2025 | $13.53 | $14.03 (3.7%) | $14.17 | $13.53 | 336,909 | $816.42 M |
| 02/03/2025 | $13.60 | $13.51 (-0.66%) | $13.90 | $13.32 | 704,800 | $786.16 M |
| 01/31/2025 | $14.31 | $13.95 (-2.52%) | $14.49 | $13.88 | 502,328 | $811.76 M |
| 01/30/2025 | $14.41 | $14.50 (0.62%) | $14.61 | $14.18 | 323,223 | $843.77 M |
| 01/29/2025 | $14.23 | $14.28 (0.35%) | $14.47 | $13.96 | 539,546 | $830.97 M |
| 01/28/2025 | $14.50 | $14.31 (-1.31%) | $14.65 | $14.30 | 292,900 | $832.71 M |
| 01/27/2025 | $14.63 | $14.46 (-1.16%) | $14.79 | $14.27 | 488,615 | $841.44 M |
| 01/24/2025 | $14.83 | $14.57 (-1.75%) | $14.96 | $14.52 | 417,600 | $847.84 M |
| 01/23/2025 | $14.87 | $14.85 (-0.13%) | $15.24 | $14.71 | 407,100 | $864.14 M |
| 01/22/2025 | $15.07 | $14.93 (-0.93%) | $15.17 | $14.84 | 543,900 | $868.79 M |
| 01/21/2025 | $14.68 | $15.22 (3.68%) | $15.25 | $14.59 | 421,900 | $885.67 M |
| 01/17/2025 | $14.95 | $14.50 (-3.01%) | $14.95 | $14.42 | 553,340 | $843.77 M |
| 01/16/2025 | $14.86 | $14.75 (-0.74%) | $14.95 | $14.45 | 525,106 | $858.32 M |
| 01/15/2025 | $15.36 | $15.09 (-1.76%) | $15.36 | $15.08 | 268,500 | $878.10 M |
| 01/14/2025 | $15.20 | $14.92 (-1.84%) | $15.28 | $14.68 | 362,600 | $868.21 M |
| 01/13/2025 | $14.55 | $15.13 (3.99%) | $15.16 | $14.55 | 279,500 | $880.43 M |
| 01/10/2025 | $14.12 | $14.68 (3.97%) | $14.70 | $14.07 | 507,903 | $854.24 M |
| 01/08/2025 | $15.02 | $14.69 (-2.2%) | $15.14 | $14.64 | 436,300 | $854.83 M |
| 01/07/2025 | $15.30 | $15.23 (-0.46%) | $15.60 | $15.04 | 464,300 | $886.25 M |
| 01/06/2025 | $15.51 | $15.29 (-1.42%) | $15.88 | $15.27 | 381,323 | $889.74 M |
| 01/03/2025 | $15.38 | $15.33 (-0.33%) | $15.41 | $15.09 | 396,735 | $892.07 M |
| 01/02/2025 | $15.82 | $15.27 (-3.48%) | $16.00 | $15.12 | 330,303 | $888.58 M |
| 12/31/2024 | $15.40 | $15.79 (2.53%) | $15.87 | $15.40 | 423,827 | $918.84 M |
| 12/30/2024 | $15.54 | $15.32 (-1.42%) | $15.57 | $15.19 | 415,432 | $891.49 M |
| 12/27/2024 | $15.75 | $15.67 (-0.51%) | $15.96 | $15.43 | 424,600 | $911.85 M |
| 12/26/2024 | $15.53 | $15.92 (2.51%) | $15.99 | $15.53 | 266,600 | $926.40 M |
| 12/24/2024 | $15.63 | $15.70 (0.45%) | $15.78 | $15.42 | 163,337 | $913.60 M |
| 12/23/2024 | $15.43 | $15.57 (0.91%) | $15.86 | $15.42 | 389,800 | $906.03 M |
| 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 |
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.
