Comparing Back to the side-by-side chart ↗
OCI NV (OCI.AS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.14 | 4.17 | 4.13 | 4.15 | +0.39% | 144,873 |
| 2026-10-15 | 4.15 | 4.16 | 4.12 | 4.13 | -0.62% | 291,138 |
| 2026-10-14 | 4.13 | 4.19 | 4.12 | 4.16 | +0.87% | 485,696 |
| 2026-10-13 | 4.10 | 4.16 | 4.10 | 4.12 | +0.68% | 554,312 |
| 2026-10-12 | 4.10 | 4.13 | 4.09 | 4.10 | -0.34% | 280,054 |
| 2026-10-09 | 4.10 | 4.15 | 4.09 | 4.11 | -0.48% | 426,975 |
| 2026-10-08 | 4.10 | 4.14 | 4.08 | 4.13 | -0.29% | 2,923,215 |
| 2026-10-07 | 4.21 | 4.22 | 4.12 | 4.14 | -0.67% | 231,190 |
| 2026-10-06 | 4.15 | 4.24 | 4.10 | 4.17 | +0.48% | 429,849 |
| 2026-10-05 | 4.06 | 4.18 | 4.06 | 4.15 | +1.22% | 254,367 |
| 2026-10-02 | 4.10 | 4.10 | 4.09 | 4.10 | +0.00% | 107,790 |
| 2026-10-01 | 4.06 | 4.10 | 4.06 | 4.10 | +0.49% | 184,069 |
| 2026-09-30 | 4.07 | 4.10 | 4.07 | 4.08 | +0.00% | 80,826 |
| 2026-09-29 | 4.07 | 4.09 | 4.06 | 4.08 | +0.25% | 73,736 |
| 2026-09-28 | 4.10 | 4.10 | 4.05 | 4.07 | -0.39% | 105,118 |
| 2026-09-25 | 4.11 | 4.11 | 4.07 | 4.09 | -0.54% | 92,533 |
| 2026-09-24 | 4.12 | 4.12 | 4.10 | 4.11 | -0.05% | 85,729 |
| 2026-09-23 | 4.11 | 4.13 | 4.11 | 4.11 | +0.00% | 138,746 |
| 2026-09-22 | 4.11 | 4.13 | 4.10 | 4.11 | +0.15% | 149,365 |
| 2026-09-21 | 4.11 | 4.13 | 4.08 | 4.10 | -0.15% | 200,632 |
| 2026-09-18 | 4.11 | 4.12 | 4.11 | 4.11 | +0.00% | 463,536 |
| 2026-09-17 | 4.07 | 4.13 | 4.07 | 4.11 | +0.34% | 446,444 |
| 2026-09-16 | 4.08 | 4.10 | 4.07 | 4.10 | +0.79% | 247,552 |
| 2026-09-15 | 4.06 | 4.08 | 4.06 | 4.06 | +0.05% | 46,448 |
| 2026-09-14 | 4.09 | 4.09 | 4.06 | 4.06 | -0.73% | 83,853 |
| 2026-09-11 | 4.11 | 4.11 | 4.08 | 4.09 | +0.05% | 34,411 |
| 2026-09-10 | 4.11 | 4.11 | 4.08 | 4.09 | -0.20% | 111,401 |
| 2026-09-09 | 4.08 | 4.10 | 4.07 | 4.10 | -0.05% | 103,684 |
| 2026-09-08 | 4.12 | 4.12 | 4.09 | 4.10 | -0.24% | 115,663 |
| 2026-09-07 | 4.07 | 4.11 | 4.07 | 4.11 | +0.10% | 66,689 |
| 2026-09-04 | 4.15 | 4.15 | 4.09 | 4.11 | +0.10% | 381,070 |
| 2026-09-03 | 4.07 | 4.17 | 4.06 | 4.10 | +1.23% | 978,304 |
| 2026-09-02 | 4.05 | 4.07 | 4.05 | 4.05 | -0.39% | 134,259 |
| 2026-09-01 | 4.07 | 4.07 | 4.05 | 4.07 | +0.00% | 264,954 |
| 2026-08-31 | 4.04 | 4.07 | 4.04 | 4.07 | +0.44% | 824,150 |
| 2026-08-28 | 4.06 | 4.06 | 4.04 | 4.05 | -0.25% | 138,498 |
| 2026-08-27 | 4.05 | 4.06 | 4.04 | 4.06 | +0.15% | 110,049 |
| 2026-08-26 | 4.05 | 4.06 | 4.03 | 4.05 | +0.35% | 127,322 |
| 2026-08-25 | 4.05 | 4.05 | 4.04 | 4.04 | +0.00% | 118,823 |
| 2026-08-24 | 4.04 | 4.05 | 4.04 | 4.04 | -0.10% | 164,988 |
| 2026-08-21 | 4.04 | 4.06 | 4.04 | 4.04 | -0.39% | 403,781 |
| 2026-08-20 | 4.07 | 4.07 | 4.05 | 4.06 | -0.25% | 207,632 |
| 2026-08-19 | 4.05 | 4.08 | 4.05 | 4.07 | +0.35% | 705,086 |
| 2026-08-18 | 4.06 | 4.07 | 4.05 | 4.06 | +0.00% | 124,237 |
| 2026-08-17 | 4.06 | 4.07 | 4.05 | 4.06 | -0.10% | 139,127 |
| 2026-08-14 | 4.05 | 4.06 | 4.05 | 4.06 | +0.20% | 163,134 |
| 2026-08-13 | 4.04 | 4.06 | 4.04 | 4.05 | +0.05% | 79,495 |
| 2026-08-12 | 4.04 | 4.06 | 4.04 | 4.05 | -0.05% | 237,346 |
| 2026-08-11 | 4.05 | 4.06 | 4.04 | 4.05 | -0.10% | 194,102 |
| 2026-08-10 | 4.06 | 4.06 | 4.05 | 4.06 | +0.10% | 91,797 |
| 2026-08-07 | 4.06 | 4.06 | 4.05 | 4.05 | -0.15% | 106,622 |
| 2026-08-06 | 4.05 | 4.06 | 4.05 | 4.06 | -0.10% | 125,525 |
| 2026-08-05 | 4.07 | 4.07 | 4.05 | 4.06 | -0.10% | 83,358 |
| 2026-08-04 | 4.04 | 4.07 | 4.04 | 4.07 | +0.44% | 407,152 |
| 2026-08-03 | 4.04 | 4.06 | 4.04 | 4.05 | -0.20% | 583,149 |
| 2026-07-31 | 4.06 | 4.06 | 4.04 | 4.06 | +0.25% | 236,170 |
| 2026-07-30 | 4.06 | 4.07 | 4.04 | 4.05 | +0.05% | 207,285 |
| 2026-07-29 | 4.06 | 4.06 | 4.04 | 4.04 | -0.39% | 243,170 |
| 2026-07-28 | 4.06 | 4.06 | 4.05 | 4.06 | +0.50% | 358,071 |
| 2026-07-27 | 4.07 | 4.08 | 4.04 | 4.04 | -0.74% | 530,171 |
| 2026-07-24 | 4.08 | 4.08 | 4.07 | 4.07 | -0.10% | 255,160 |
| 2026-07-23 | 4.07 | 4.07 | 4.07 | 4.07 | +0.10% | 265,369 |
| 2026-07-22 | 4.08 | 4.08 | 4.07 | 4.07 | -0.25% | 209,910 |
| 2026-07-21 | 4.07 | 4.08 | 4.07 | 4.08 | +0.10% | 304,641 |
| 2026-07-20 | 4.08 | 4.08 | 4.07 | 4.08 | -0.05% | 252,766 |
| 2026-07-17 | 4.07 | 4.08 | 4.07 | 4.08 | +0.10% | 208,351 |
| 2026-07-16 | 4.07 | 4.08 | 4.07 | 4.07 | -0.15% | 128,929 |
| 2026-07-15 | 4.07 | 4.08 | 4.07 | 4.08 | +0.00% | 403,634 |
| 2026-07-14 | 4.08 | 4.08 | 4.06 | 4.08 | +0.20% | 347,430 |
| 2026-07-13 | 4.08 | 4.08 | 4.06 | 4.07 | -0.20% | 124,056 |
| 2026-07-10 | 4.08 | 4.08 | 4.08 | 4.08 | +0.10% | 417,063 |
| 2026-07-09 | 4.09 | 4.09 | 4.08 | 4.08 | -0.29% | 655,366 |
| 2026-07-08 | 4.08 | 4.09 | 4.07 | 4.09 | +0.20% | 385,756 |
| 2026-07-07 | 4.05 | 4.10 | 4.05 | 4.08 | +0.59% | 550,268 |
| 2026-07-06 | 4.04 | 4.07 | 4.03 | 4.06 | +0.60% | 877,908 |
| 2026-07-03 | 4.03 | 4.04 | 4.02 | 4.03 | +0.25% | 593,683 |
| 2026-07-02 | 4.03 | 4.07 | 4.01 | 4.02 | -0.35% | 853,925 |
| 2026-07-01 | 4.03 | 4.05 | 3.99 | 4.04 | +0.15% | 3,310,180 |
| 2026-06-30 | 4.05 | 4.09 | 4.01 | 4.03 | -0.05% | 559,129 |
| 2026-06-29 | 4.02 | 4.09 | 4.02 | 4.03 | +0.30% | 860,777 |
| 2026-06-26 | 4.05 | 4.07 | 3.96 | 4.02 | -0.25% | 567,901 |
| 2026-06-25 | 3.85 | 4.04 | 3.83 | 4.03 | +7.24% | 1,853,183 |
| 2026-06-24 | 3.65 | 3.76 | 3.65 | 3.76 | +2.96% | 495,986 |
| 2026-06-23 | 3.61 | 3.65 | 3.61 | 3.65 | +1.16% | 238,163 |
| 2026-06-22 | 3.72 | 3.72 | 3.58 | 3.61 | -2.17% | 460,219 |
| 2026-06-19 | 3.64 | 3.73 | 3.64 | 3.69 | +1.37% | 828,564 |
| 2026-06-18 | 3.65 | 3.65 | 3.61 | 3.64 | -0.05% | 263,582 |
| 2026-06-17 | 3.59 | 3.64 | 3.59 | 3.64 | +0.33% | 339,620 |
| 2026-06-16 | 3.66 | 3.66 | 3.59 | 3.63 | -0.11% | 433,530 |
| 2026-06-15 | 3.63 | 3.69 | 3.63 | 3.63 | +0.06% | 240,353 |
| 2026-06-12 | 3.64 | 3.66 | 3.62 | 3.63 | -0.06% | 188,303 |
| 2026-06-11 | 3.61 | 3.66 | 3.61 | 3.63 | +0.22% | 241,670 |
| 2026-06-10 | 3.67 | 3.70 | 3.62 | 3.62 | -0.71% | 172,171 |
| 2026-06-09 | 3.68 | 3.71 | 3.64 | 3.65 | -0.44% | 194,804 |
| 2026-06-08 | 3.62 | 3.69 | 3.61 | 3.67 | +0.55% | 303,284 |
| 2026-06-05 | 3.75 | 3.78 | 3.65 | 3.65 | -2.77% | 414,286 |
| 2026-06-04 | 3.78 | 3.83 | 3.75 | 3.75 | +0.00% | 408,835 |
| 2026-06-03 | 3.70 | 3.82 | 3.70 | 3.75 | +0.21% | 510,139 |
| 2026-06-02 | 3.75 | 3.75 | 3.68 | 3.74 | +1.14% | 625,964 |
| 2026-06-01 | 3.79 | 3.83 | 3.60 | 3.70 | -1.07% | 862,549 |
| 2026-05-29 | 3.75 | 3.86 | 3.72 | 3.74 | -1.27% | 1,173,341 |
| 2026-05-28 | 3.74 | 3.84 | 3.71 | 3.79 | +0.53% | 203,688 |
| 2026-05-27 | 3.77 | 3.80 | 3.71 | 3.77 | -0.37% | 93,551 |
| 2026-05-26 | 3.82 | 3.85 | 3.76 | 3.78 | -1.66% | 109,163 |
| 2026-05-25 | 3.89 | 3.89 | 3.80 | 3.85 | -0.36% | 142,994 |
| 2026-05-22 | 3.77 | 3.89 | 3.76 | 3.86 | +2.33% | 389,029 |
| 2026-05-21 | 3.67 | 3.77 | 3.66 | 3.77 | +2.22% | 159,700 |
| 2026-05-20 | 3.70 | 3.71 | 3.67 | 3.69 | -0.54% | 197,073 |
| 2026-05-19 | 3.74 | 3.76 | 3.67 | 3.71 | -2.01% | 145,936 |
| 2026-05-18 | 3.76 | 3.79 | 3.73 | 3.79 | +0.16% | 149,178 |
| 2026-05-15 | 3.76 | 3.83 | 3.73 | 3.78 | -0.37% | 182,514 |
| 2026-05-14 | 3.90 | 3.92 | 3.79 | 3.79 | -3.12% | 201,836 |
| 2026-05-13 | 3.71 | 3.92 | 3.71 | 3.92 | +4.82% | 426,738 |
| 2026-05-12 | 3.64 | 3.74 | 3.64 | 3.74 | +2.41% | 486,237 |
| 2026-05-11 | 3.68 | 3.68 | 3.65 | 3.65 | -0.05% | 129,009 |
| 2026-05-08 | 3.65 | 3.67 | 3.63 | 3.65 | +0.33% | 188,836 |
| 2026-05-07 | 3.68 | 3.72 | 3.64 | 3.64 | -0.76% | 235,164 |
| 2026-05-06 | 3.65 | 3.69 | 3.65 | 3.67 | +0.60% | 186,621 |
| 2026-05-05 | 3.62 | 3.68 | 3.61 | 3.64 | +0.66% | 238,328 |
| 2026-05-04 | 3.66 | 3.69 | 3.60 | 3.62 | +0.39% | 568,799 |
| 2026-04-30 | 3.65 | 3.67 | 3.58 | 3.61 | -1.64% | 239,262 |
| 2026-04-29 | 3.59 | 3.69 | 3.58 | 3.67 | +1.33% | 240,447 |
| 2026-04-28 | 3.56 | 3.67 | 3.56 | 3.62 | +1.63% | 194,282 |
| 2026-04-27 | 3.64 | 3.65 | 3.52 | 3.56 | -2.04% | 247,078 |
| 2026-04-24 | 3.68 | 3.70 | 3.60 | 3.63 | -0.71% | 207,134 |
| 2026-04-23 | 3.63 | 3.68 | 3.62 | 3.66 | -0.16% | 174,983 |
| 2026-04-22 | 3.62 | 3.68 | 3.60 | 3.67 | +2.12% | 220,373 |
| 2026-04-21 | 3.59 | 3.65 | 3.55 | 3.59 | +1.53% | 256,010 |
| 2026-04-20 | 3.57 | 3.58 | 3.52 | 3.54 | -2.43% | 356,250 |
| 2026-04-17 | 3.67 | 3.67 | 3.54 | 3.62 | -0.77% | 283,514 |
| 2026-04-16 | 3.69 | 3.71 | 3.65 | 3.65 | -0.49% | 369,133 |
| 2026-04-15 | 3.68 | 3.69 | 3.63 | 3.67 | +0.60% | 173,630 |
| 2026-04-14 | 3.72 | 3.72 | 3.65 | 3.65 | -1.14% | 537,859 |
| 2026-04-13 | 3.65 | 3.71 | 3.60 | 3.69 | +1.49% | 482,169 |
| 2026-04-10 | 3.53 | 3.65 | 3.52 | 3.64 | +2.60% | 499,559 |
| 2026-04-09 | 3.51 | 3.54 | 3.43 | 3.54 | +1.03% | 438,401 |
| 2026-04-08 | 3.53 | 3.53 | 3.40 | 3.51 | -0.23% | 631,023 |
| 2026-04-07 | 3.40 | 3.55 | 3.40 | 3.52 | +3.41% | 344,775 |
| 2026-04-02 | 3.44 | 3.45 | 3.31 | 3.40 | -1.16% | 275,717 |
| 2026-04-01 | 3.43 | 3.49 | 3.40 | 3.44 | +0.29% | 254,344 |
| 2026-03-31 | 3.47 | 3.55 | 3.41 | 3.43 | +0.23% | 403,813 |
| 2026-03-30 | 3.37 | 3.50 | 3.33 | 3.42 | +1.85% | 300,254 |
| 2026-03-27 | 3.33 | 3.41 | 3.26 | 3.36 | +1.20% | 392,565 |
| 2026-03-26 | 3.33 | 3.43 | 3.29 | 3.32 | +2.03% | 413,185 |
| 2026-03-25 | 3.21 | 3.29 | 3.20 | 3.25 | +2.39% | 233,533 |
| 2026-03-24 | 3.16 | 3.23 | 3.13 | 3.18 | +0.25% | 299,677 |
| 2026-03-23 | 3.04 | 3.24 | 3.02 | 3.17 | +2.59% | 543,723 |
| 2026-03-20 | 3.10 | 3.15 | 3.06 | 3.09 | -0.06% | 655,657 |
| 2026-03-19 | 3.30 | 3.30 | 3.04 | 3.09 | -6.59% | 1,074,756 |
| 2026-03-18 | 3.54 | 3.54 | 3.31 | 3.31 | -4.94% | 543,369 |
| 2026-03-17 | 3.38 | 3.53 | 3.36 | 3.48 | +3.63% | 660,218 |
| 2026-03-16 | 3.69 | 3.73 | 3.36 | 3.36 | -10.40% | 1,918,517 |
| 2026-03-13 | 3.73 | 3.88 | 3.67 | 3.75 | +0.81% | 997,304 |
| 2026-03-12 | 3.64 | 3.72 | 3.60 | 3.72 | +2.76% | 494,188 |
| 2026-03-11 | 3.67 | 3.68 | 3.60 | 3.62 | -2.06% | 220,458 |
| 2026-03-10 | 3.69 | 3.74 | 3.59 | 3.70 | +0.43% | 391,872 |
| 2026-03-09 | 3.60 | 3.69 | 3.53 | 3.68 | +1.32% | 557,454 |
| 2026-03-06 | 3.55 | 3.63 | 3.53 | 3.63 | +1.85% | 348,392 |
| 2026-03-05 | 3.66 | 3.66 | 3.57 | 3.57 | -3.05% | 346,935 |
| 2026-03-04 | 3.58 | 3.68 | 3.51 | 3.68 | +3.43% | 411,424 |
| 2026-03-03 | 3.53 | 3.59 | 3.46 | 3.56 | +0.17% | 688,969 |
| 2026-03-02 | 3.53 | 3.61 | 3.50 | 3.55 | -1.93% | 321,414 |
| 2026-02-27 | 3.61 | 3.62 | 3.53 | 3.62 | +0.11% | 310,812 |
| 2026-02-26 | 3.60 | 3.62 | 3.55 | 3.62 | -0.06% | 342,431 |
| 2026-02-25 | 3.51 | 3.62 | 3.50 | 3.62 | +3.19% | 588,238 |
| 2026-02-24 | 3.57 | 3.60 | 3.51 | 3.51 | -1.35% | 234,624 |
| 2026-02-23 | 3.49 | 3.57 | 3.48 | 3.55 | +2.36% | 364,085 |
| 2026-02-20 | 3.50 | 3.51 | 3.45 | 3.47 | -0.23% | 253,222 |
| 2026-02-19 | 3.58 | 3.58 | 3.46 | 3.48 | -2.79% | 328,471 |
| 2026-02-18 | 3.60 | 3.63 | 3.55 | 3.58 | -1.49% | 229,491 |
| 2026-02-17 | 3.65 | 3.67 | 3.59 | 3.63 | -0.44% | 197,708 |
| 2026-02-16 | 3.61 | 3.65 | 3.52 | 3.65 | +0.83% | 203,324 |
| 2026-02-13 | 3.56 | 3.62 | 3.49 | 3.62 | +0.67% | 566,683 |
| 2026-02-12 | 3.71 | 3.72 | 3.60 | 3.60 | -2.34% | 238,863 |
| 2026-02-11 | 3.81 | 3.83 | 3.66 | 3.68 | -3.26% | 474,486 |
| 2026-02-10 | 3.85 | 3.85 | 3.81 | 3.81 | +0.00% | 395,771 |
| 2026-02-09 | 3.68 | 3.82 | 3.67 | 3.81 | +3.54% | 734,472 |
| 2026-02-06 | 3.50 | 3.68 | 3.50 | 3.68 | +4.55% | 1,072,158 |
| 2026-02-05 | 3.55 | 3.57 | 3.50 | 3.52 | -0.96% | 891,678 |
| 2026-02-04 | 3.48 | 3.55 | 3.48 | 3.55 | +2.48% | 845,210 |
| 2026-02-03 | 3.43 | 3.48 | 3.41 | 3.46 | +1.05% | 760,558 |
| 2026-02-02 | 3.33 | 3.43 | 3.33 | 3.43 | +1.72% | 943,955 |
| 2026-01-30 | 3.28 | 3.41 | 3.20 | 3.37 | +2.62% | 869,786 |
| 2026-01-29 | 3.37 | 3.37 | 3.25 | 3.28 | -1.50% | 502,697 |
| 2026-01-28 | 3.48 | 3.48 | 3.33 | 3.33 | -3.59% | 591,818 |
| 2026-01-27 | 3.52 | 3.53 | 3.46 | 3.46 | -1.65% | 1,028,762 |
| 2026-01-26 | 3.50 | 3.53 | 3.47 | 3.52 | +2.51% | 798,920 |
| 2026-01-23 | 3.54 | 3.55 | 3.43 | 3.43 | -2.11% | 822,165 |
| 2026-01-22 | 3.44 | 3.56 | 3.43 | 3.50 | +2.22% | 1,149,941 |
| 2026-01-21 | 3.34 | 3.46 | 3.23 | 3.43 | +2.33% | 1,552,833 |
| 2026-01-20 | 3.50 | 3.50 | 3.28 | 3.35 | +7.65% | 2,970,125 |
| 2026-01-19 | 3.05 | 3.12 | 3.03 | 3.11 | +2.50% | 1,225,934 |
| 2026-01-16 | 3.08 | 3.09 | 3.02 | 3.04 | -1.24% | 1,679,121 |
| 2026-01-15 | 3.19 | 3.21 | 3.07 | 3.07 | -4.18% | 1,910,490 |
| 2026-01-14 | 3.19 | 3.21 | 3.13 | 3.21 | +0.56% | 1,300,700 |
| 2026-01-13 | 3.15 | 3.25 | 3.13 | 3.19 | +1.27% | 1,296,402 |
| 2026-01-12 | 3.07 | 3.16 | 3.07 | 3.15 | +3.28% | 1,505,000 |
| 2026-01-09 | 3.05 | 3.07 | 3.02 | 3.05 | -0.33% | 364,300 |
| 2026-01-08 | 3.01 | 3.07 | 2.98 | 3.06 | +1.32% | 929,950 |
| 2026-01-07 | 3.05 | 3.06 | 3.01 | 3.02 | -0.98% | 1,345,607 |
| 2026-01-06 | 3.13 | 3.14 | 3.05 | 3.05 | -2.56% | 1,488,406 |
| 2026-01-05 | 3.09 | 3.20 | 3.05 | 3.13 | +1.62% | 1,820,515 |
| 2026-01-02 | 3.06 | 3.08 | 3.02 | 3.08 | +0.65% | 1,163,617 |
| 2025-12-31 | 3.03 | 3.06 | 3.02 | 3.06 | +0.53% | 403,325 |
| 2025-12-30 | 3.00 | 3.06 | 2.98 | 3.04 | +1.33% | 1,291,123 |
| 2025-12-29 | 3.01 | 3.09 | 2.98 | 3.00 | -0.60% | 1,781,932 |
| 2025-12-24 | 3.03 | 3.06 | 3.01 | 3.02 | -0.79% | 807,949 |
| 2025-12-23 | 3.07 | 3.10 | 3.01 | 3.05 | -0.59% | 1,130,149 |
| 2025-12-22 | 2.95 | 3.09 | 2.95 | 3.06 | +3.72% | 1,661,990 |
| 2025-12-19 | 2.93 | 3.02 | 2.90 | 2.95 | -0.07% | 1,576,437 |
| 2025-12-18 | 3.00 | 3.01 | 2.94 | 2.96 | -1.20% | 1,362,022 |
| 2025-12-17 | 2.96 | 3.10 | 2.95 | 2.99 | +3.03% | 2,306,436 |
| 2025-12-16 | 2.87 | 2.96 | 2.86 | 2.90 | -1.16% | 1,626,204 |
| 2025-12-15 | 2.95 | 3.05 | 2.89 | 2.94 | -0.07% | 2,204,795 |
| 2025-12-12 | 2.90 | 2.94 | 2.86 | 2.94 | +2.37% | 2,251,562 |
| 2025-12-11 | 2.68 | 2.99 | 2.68 | 2.87 | +8.38% | 4,323,902 |
| 2025-12-10 | 2.70 | 2.73 | 2.55 | 2.65 | -3.92% | 4,650,043 |
| 2025-12-09 | 3.25 | 3.25 | 2.72 | 2.76 | -17.92% | 9,230,687 |
| 2025-12-08 | 3.40 | 3.41 | 3.34 | 3.36 | -1.47% | 693,867 |
| 2025-12-05 | 3.42 | 3.51 | 3.41 | 3.41 | -0.47% | 885,592 |
| 2025-12-04 | 3.33 | 3.43 | 3.30 | 3.43 | +2.76% | 1,388,095 |
| 2025-12-03 | 3.33 | 3.40 | 3.28 | 3.33 | -0.54% | 1,249,677 |
| 2025-12-02 | 3.40 | 3.43 | 3.35 | 3.35 | -1.41% | 551,236 |
| 2025-12-01 | 3.38 | 3.43 | 3.35 | 3.40 | +0.12% | 712,667 |
| 2025-11-28 | 3.37 | 3.40 | 3.34 | 3.40 | +1.07% | 1,521,717 |
| 2025-11-27 | 3.46 | 3.47 | 3.35 | 3.36 | -3.39% | 2,499,762 |
| 2025-11-26 | 3.48 | 3.50 | 3.44 | 3.48 | -0.74% | 1,069,317 |
| 2025-11-25 | 3.50 | 3.53 | 3.47 | 3.50 | -0.11% | 871,875 |
| 2025-11-24 | 3.52 | 3.69 | 3.49 | 3.51 | +5.09% | 2,228,290 |
| 2025-11-21 | 3.35 | 3.36 | 3.30 | 3.34 | -0.42% | 981,677 |
| 2025-11-20 | 3.36 | 3.36 | 3.31 | 3.35 | +0.24% | 473,978 |
| 2025-11-19 | 3.38 | 3.43 | 3.34 | 3.34 | -1.07% | 583,074 |
| 2025-11-18 | 3.39 | 3.41 | 3.36 | 3.38 | -1.34% | 681,145 |
| 2025-11-17 | 3.50 | 3.54 | 3.40 | 3.43 | -2.17% | 873,631 |
| 2025-11-14 | 3.50 | 3.53 | 3.46 | 3.50 | -0.40% | 712,787 |
| 2025-11-13 | 3.40 | 3.53 | 3.38 | 3.52 | +6.10% | 1,290,072 |
| 2025-11-12 | 3.35 | 3.38 | 3.29 | 3.31 | +0.12% | 640,517 |
| 2025-11-11 | 3.22 | 3.34 | 3.22 | 3.31 | +2.48% | 590,785 |
| 2025-11-10 | 3.28 | 3.29 | 3.22 | 3.23 | -0.68% | 776,718 |
| 2025-11-07 | 3.23 | 3.28 | 3.18 | 3.25 | -0.97% | 843,127 |
| 2025-11-06 | 3.35 | 3.35 | 3.27 | 3.28 | -1.97% | 894,961 |
| 2025-11-05 | 3.40 | 3.42 | 3.35 | 3.35 | -1.53% | 475,215 |
| 2025-11-04 | 3.42 | 3.42 | 3.35 | 3.40 | -0.76% | 574,149 |
| 2025-11-03 | 3.40 | 3.45 | 3.39 | 3.43 | +0.71% | 489,287 |
| 2025-10-31 | 3.43 | 3.44 | 3.36 | 3.40 | -0.93% | 801,568 |
| 2025-10-30 | 3.47 | 3.49 | 3.44 | 3.44 | -1.43% | 455,144 |
| 2025-10-29 | 3.48 | 3.53 | 3.45 | 3.49 | +0.46% | 596,481 |
| 2025-10-28 | 3.50 | 3.50 | 3.44 | 3.47 | -1.20% | 419,118 |
| 2025-10-27 | 3.55 | 3.55 | 3.49 | 3.51 | -0.62% | 537,558 |
| 2025-10-24 | 3.52 | 3.56 | 3.50 | 3.53 | +0.34% | 586,333 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.89%). Worst month: Aug (-16.27%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is OCI NV's (OCI.AS) latest close?
4.15 on 2026-10-16, from the Closelook data lake's daily price record.
What is OCI.AS's 52-week high and low?
4.24 high and 2.55 low over the trailing 52 weeks, as of 2026-10-16.
What is OCI NV's strongest and weakest month historically?
Historically, OCI.AS's strongest calendar month has been Apr (average +9.89%) and its weakest Aug (average -16.27%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 385 daily bars in the Closelook data lake.