OCI N.V. (AMS:OCI)
Netherlands
· Delayed Price · Currency is EUR 3.618
+0.058 (1.63%)
Apr 28, 2026, 5:35 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.56 | 3.67 | 3.56 | 3.62 | 3.62 | 1.63% | 194,282 |
| Apr 27, 2026 | 3.64 | 3.65 | 3.52 | 3.56 | 3.56 | -2.04% | 247,078 |
| Apr 24, 2026 | 3.68 | 3.70 | 3.60 | 3.63 | 3.63 | -0.71% | 207,134 |
| Apr 23, 2026 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | -0.16% | 174,983 |
| Apr 22, 2026 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 2.12% | 220,373 |
| Apr 21, 2026 | 3.59 | 3.65 | 3.55 | 3.59 | 3.59 | 1.53% | 256,010 |
| Apr 20, 2026 | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -2.43% | 356,250 |
| Apr 17, 2026 | 3.67 | 3.67 | 3.54 | 3.62 | 3.62 | -0.77% | 283,514 |
| Apr 16, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -0.49% | 369,133 |
| Apr 15, 2026 | 3.68 | 3.69 | 3.63 | 3.67 | 3.67 | 0.60% | 173,630 |
| Apr 14, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.14% | 537,859 |
| Apr 13, 2026 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | 1.49% | 482,169 |
| Apr 10, 2026 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | 2.60% | 499,559 |
| Apr 9, 2026 | 3.51 | 3.54 | 3.43 | 3.54 | 3.54 | 1.03% | 438,401 |
| Apr 8, 2026 | 3.53 | 3.53 | 3.40 | 3.51 | 3.51 | -0.23% | 631,023 |
| Apr 7, 2026 | 3.40 | 3.55 | 3.40 | 3.52 | 3.52 | 3.41% | 344,775 |
| Apr 2, 2026 | 3.44 | 3.45 | 3.31 | 3.40 | 3.40 | -1.16% | 275,717 |
| Apr 1, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 254,344 |
| Mar 31, 2026 | 3.47 | 3.55 | 3.41 | 3.43 | 3.43 | 0.23% | 403,813 |
| Mar 30, 2026 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | 1.85% | 300,254 |
| Mar 27, 2026 | 3.33 | 3.41 | 3.26 | 3.36 | 3.36 | 1.20% | 392,565 |
| Mar 26, 2026 | 3.33 | 3.43 | 3.29 | 3.32 | 3.32 | 2.03% | 413,185 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 2.39% | 233,533 |
| Mar 24, 2026 | 3.16 | 3.23 | 3.13 | 3.18 | 3.18 | 0.25% | 299,677 |
| Mar 23, 2026 | 3.04 | 3.24 | 3.02 | 3.17 | 3.17 | 2.59% | 543,723 |
| Mar 20, 2026 | 3.10 | 3.15 | 3.06 | 3.09 | 3.09 | -0.06% | 655,657 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.04 | 3.09 | 3.09 | -6.59% | 1,074,756 |
| Mar 18, 2026 | 3.54 | 3.54 | 3.31 | 3.31 | 3.31 | -4.94% | 543,369 |
| Mar 17, 2026 | 3.38 | 3.53 | 3.36 | 3.48 | 3.48 | 3.63% | 660,218 |
| Mar 16, 2026 | 3.69 | 3.73 | 3.36 | 3.36 | 3.36 | -10.40% | 1,918,517 |
| Mar 13, 2026 | 3.73 | 3.88 | 3.67 | 3.75 | 3.75 | 0.81% | 997,304 |
| Mar 12, 2026 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | 494,188 |
| Mar 11, 2026 | 3.67 | 3.68 | 3.60 | 3.62 | 3.62 | -2.06% | 220,458 |
| Mar 10, 2026 | 3.69 | 3.74 | 3.59 | 3.70 | 3.70 | 0.43% | 391,872 |
| Mar 9, 2026 | 3.60 | 3.69 | 3.53 | 3.68 | 3.68 | 1.32% | 557,454 |
| Mar 6, 2026 | 3.55 | 3.63 | 3.53 | 3.63 | 3.63 | 1.85% | 348,392 |
| Mar 5, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -3.05% | 346,935 |
| Mar 4, 2026 | 3.58 | 3.68 | 3.51 | 3.68 | 3.68 | 3.43% | 411,424 |
| Mar 3, 2026 | 3.53 | 3.59 | 3.46 | 3.56 | 3.56 | 0.17% | 688,969 |
| Mar 2, 2026 | 3.53 | 3.61 | 3.50 | 3.55 | 3.55 | -1.93% | 321,414 |
| Feb 27, 2026 | 3.61 | 3.62 | 3.53 | 3.62 | 3.62 | 0.11% | 310,812 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.55 | 3.62 | 3.62 | -0.06% | 342,431 |
| Feb 25, 2026 | 3.51 | 3.62 | 3.50 | 3.62 | 3.62 | 3.19% | 588,238 |
| Feb 24, 2026 | 3.57 | 3.60 | 3.51 | 3.51 | 3.51 | -1.35% | 234,624 |
| Feb 23, 2026 | 3.49 | 3.57 | 3.48 | 3.55 | 3.55 | 2.36% | 364,085 |
| Feb 20, 2026 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.23% | 253,222 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -2.79% | 328,471 |
| Feb 18, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -1.49% | 229,491 |
| Feb 17, 2026 | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | -0.44% | 197,708 |
| Feb 16, 2026 | 3.61 | 3.65 | 3.52 | 3.65 | 3.65 | 0.83% | 203,324 |
| Feb 13, 2026 | 3.56 | 3.62 | 3.49 | 3.62 | 3.62 | 0.67% | 566,683 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.60 | 3.60 | 3.60 | -2.34% | 238,863 |
| Feb 11, 2026 | 3.81 | 3.83 | 3.66 | 3.68 | 3.68 | -3.26% | 474,486 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | - | 395,771 |
| Feb 9, 2026 | 3.68 | 3.82 | 3.67 | 3.81 | 3.81 | 3.54% | 734,472 |
| Feb 6, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 4.55% | 1,072,158 |
| Feb 5, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.96% | 891,678 |
| Feb 4, 2026 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 2.48% | 845,210 |
| Feb 3, 2026 | 3.43 | 3.48 | 3.41 | 3.46 | 3.46 | 1.05% | 760,558 |
| Feb 2, 2026 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 1.72% | 943,955 |
| Jan 30, 2026 | 3.28 | 3.41 | 3.20 | 3.37 | 3.37 | 2.62% | 869,786 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.25 | 3.28 | 3.28 | -1.50% | 502,697 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -3.59% | 591,818 |
| Jan 27, 2026 | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | -1.65% | 1,028,762 |
| Jan 26, 2026 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | 2.51% | 798,920 |
| Jan 23, 2026 | 3.54 | 3.55 | 3.43 | 3.43 | 3.43 | -2.11% | 822,165 |
| Jan 22, 2026 | 3.44 | 3.56 | 3.43 | 3.50 | 3.50 | 2.22% | 1,149,941 |
| Jan 21, 2026 | 3.34 | 3.46 | 3.23 | 3.43 | 3.43 | 2.33% | 1,552,833 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | 7.65% | 2,970,125 |
| Jan 19, 2026 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 2.50% | 1,225,934 |
| Jan 16, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -1.24% | 1,679,121 |
| Jan 15, 2026 | 3.19 | 3.21 | 3.07 | 3.07 | 3.07 | -4.18% | 1,910,490 |
| Jan 14, 2026 | 3.19 | 3.21 | 3.13 | 3.21 | 3.21 | 0.56% | 1,300,700 |
| Jan 13, 2026 | 3.15 | 3.25 | 3.13 | 3.19 | 3.19 | 1.27% | 1,296,402 |
| Jan 12, 2026 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 3.28% | 1,505,000 |
| Jan 9, 2026 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 364,300 |
| Jan 8, 2026 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 1.32% | 929,950 |
| Jan 7, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.98% | 1,345,607 |
| Jan 6, 2026 | 3.13 | 3.14 | 3.05 | 3.05 | 3.05 | -2.56% | 1,488,406 |
| Jan 5, 2026 | 3.09 | 3.20 | 3.05 | 3.13 | 3.13 | 1.62% | 1,820,515 |
| Jan 2, 2026 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 1,163,617 |
| Dec 31, 2025 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.53% | 403,325 |
| Dec 30, 2025 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 1,291,123 |
| Dec 29, 2025 | 3.01 | 3.09 | 2.98 | 3.00 | 3.00 | -0.60% | 1,781,932 |
| Dec 24, 2025 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.79% | 807,949 |
| Dec 23, 2025 | 3.07 | 3.10 | 3.01 | 3.05 | 3.05 | -0.59% | 1,130,149 |
| Dec 22, 2025 | 2.95 | 3.09 | 2.95 | 3.06 | 3.06 | 3.72% | 1,661,990 |
| Dec 19, 2025 | 2.93 | 3.02 | 2.90 | 2.95 | 2.95 | -0.07% | 1,576,437 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | -1.20% | 1,362,022 |
| Dec 17, 2025 | 2.96 | 3.10 | 2.95 | 2.99 | 2.99 | 3.03% | 2,306,436 |
| Dec 16, 2025 | 2.87 | 2.96 | 2.86 | 2.90 | 2.90 | -1.16% | 1,626,204 |
| Dec 15, 2025 | 2.95 | 3.05 | 2.89 | 2.94 | 2.94 | -0.07% | 2,204,795 |
| Dec 12, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 2.37% | 2,251,562 |
| Dec 11, 2025 | 2.68 | 2.99 | 2.68 | 2.87 | 2.87 | 8.38% | 4,323,902 |
| Dec 10, 2025 | 2.70 | 2.73 | 2.55 | 2.65 | 2.65 | -3.92% | 4,650,043 |
| Dec 9, 2025 | 3.25 | 3.25 | 2.72 | 2.76 | 2.76 | -17.92% | 9,230,687 |
| Dec 8, 2025 | 3.40 | 3.41 | 3.34 | 3.36 | 3.36 | -1.47% | 693,867 |
| Dec 5, 2025 | 3.42 | 3.51 | 3.41 | 3.41 | 3.41 | -0.47% | 885,592 |
| Dec 4, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 2.76% | 1,388,095 |
| Dec 3, 2025 | 3.33 | 3.40 | 3.28 | 3.33 | 3.33 | -0.54% | 1,249,677 |