Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Umicore SA (UMICF)

9.80
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.809.809.809.809.80100
May 1, 20259.009.009.009.009.00300
Apr 30, 20259.109.109.109.109.10100
Apr 29, 20259.109.109.109.109.10-
Apr 28, 20259.109.109.109.109.10-
Apr 25, 20259.109.109.109.109.10-
Apr 24, 20259.279.279.109.109.10500
Apr 23, 20259.009.009.009.009.00-
Apr 22, 20259.009.009.009.009.002,600
Apr 21, 20258.928.928.928.928.92100
Apr 17, 20258.578.578.578.578.57-
Apr 16, 20258.578.578.578.578.57-
Apr 15, 20258.578.578.578.578.57-
Apr 14, 20258.578.578.578.578.57-
Apr 11, 20258.578.578.578.578.57-
Apr 10, 20258.578.578.578.578.57100
Apr 9, 20258.638.638.638.638.63-
Apr 8, 20258.638.638.638.638.63-
Apr 7, 20259.109.108.368.638.631,400
Apr 4, 20259.909.909.009.009.00400
Apr 3, 20259.269.269.269.269.26100
Apr 2, 202510.0210.0510.0210.0510.05100
Apr 1, 202510.3010.3010.3010.3010.30900
Mar 31, 202510.5110.5110.5110.5110.51100
Mar 28, 202510.8910.9810.8910.9810.98100
Mar 27, 202510.9310.9310.9310.9310.93200
Mar 26, 20259.989.989.989.989.98300
Mar 25, 202510.0010.1510.0010.1510.15100
Mar 24, 20259.609.609.609.609.60-
Mar 21, 20259.609.609.609.609.60-
Mar 20, 20259.609.609.609.609.60-
Mar 19, 20259.609.609.609.609.60-
Mar 18, 20259.609.609.609.609.60-
Mar 17, 20259.609.609.609.609.60100
Mar 14, 20259.3010.009.3010.0010.006,200
Mar 13, 20259.759.759.759.759.75-
Mar 12, 20259.759.759.759.759.75-
Mar 11, 20259.439.759.009.759.75900
Mar 10, 202510.1510.1510.1510.1510.15-
Mar 7, 202510.1510.1510.1510.1510.15-
Mar 6, 202510.1510.1510.1510.1510.15100
Mar 5, 20258.768.768.768.768.76-
Mar 4, 20258.768.768.768.768.76100
Mar 3, 20259.259.259.259.259.25-
Feb 28, 20259.259.259.259.259.25-
Feb 27, 20259.259.259.259.259.25300
Feb 26, 20259.489.489.489.489.48-
Feb 25, 20259.489.489.489.489.48-
Feb 24, 20259.489.489.489.489.48100
Feb 21, 20259.659.659.649.649.64200
Feb 20, 20259.409.409.409.409.40-
Feb 19, 20259.409.409.409.409.40200
Feb 18, 20259.509.509.459.459.45800
Feb 14, 202510.7110.7110.7110.7110.71-
Feb 13, 202510.7110.7110.7110.7110.71-
Feb 12, 202510.0510.7110.0510.7110.7122,300
Feb 11, 202510.0010.0010.0010.0010.00200
Feb 10, 202510.1010.1010.1010.1010.10-
Feb 7, 202510.1010.1010.1010.1010.10700
Feb 6, 20259.999.999.999.999.99100
Feb 5, 202510.0210.0210.0210.0210.02-
Feb 4, 202510.0210.0210.0210.0210.02100
Feb 3, 202510.0110.0110.0110.0110.01500
Jan 31, 202510.0210.0210.0210.0210.02100
Jan 30, 202510.1510.1510.1510.1510.15100
Jan 29, 202510.0510.0510.0510.0510.05-
Jan 28, 202510.0510.0510.0510.0510.05-
Jan 27, 202510.0510.0510.0510.0510.05-
Jan 24, 202510.0510.0510.0510.0510.05-
Jan 23, 202510.0510.0510.0510.0510.05-
Jan 22, 202510.0510.0510.0510.0510.05100
Jan 21, 20259.9510.439.9510.4310.43100
Jan 17, 202510.1310.1310.1310.1310.13-
Jan 16, 202510.1310.1310.1310.1310.13-
Jan 15, 202510.1310.1310.1310.1310.13-
Jan 14, 202510.1310.1310.1310.1310.13-
Jan 13, 202510.1310.1310.1310.1310.13-
Jan 10, 202510.1310.1310.1310.1310.13100
Jan 8, 202510.3210.3210.3210.3210.32100
Jan 7, 202510.6810.6810.6810.6810.68-
Jan 6, 202510.2811.1410.2810.6810.68500
Jan 3, 202510.0710.0710.0710.0710.07-
Jan 2, 202510.0710.0710.0710.0710.07-
Dec 31, 202410.0710.0710.0710.0710.07100
Dec 30, 202410.0010.3710.0010.3710.371,400
Dec 27, 202410.1010.6010.1010.6010.605,300
Dec 26, 202410.5010.5010.0610.0610.06300
Dec 24, 202410.0510.0510.0510.0510.05100
Dec 23, 20249.909.999.909.999.99700
Dec 20, 20249.989.989.609.609.60300
Dec 19, 202410.2010.2010.2010.2010.2019,100
Dec 18, 20249.9510.509.879.879.87800
Dec 17, 202410.7010.7010.1610.4910.49800
Dec 16, 202410.8510.8810.6710.8810.88600
Dec 13, 202411.1011.1011.0011.0011.001,000
Dec 12, 202410.9710.9710.8310.8310.834,100
Dec 11, 202411.5411.5411.5411.5411.54300
Dec 10, 202411.6511.6511.5411.5411.54400
Dec 9, 202411.4111.4111.4111.4111.41-
Dec 6, 202411.8511.8511.4111.4111.41700
Dec 5, 202411.3611.3611.3611.3611.36-
Dec 4, 202411.3411.3611.3411.3611.36200
Dec 3, 202410.9611.2310.9611.2311.23100
Dec 2, 202410.5010.9610.5010.5010.50200
Nov 29, 202410.9710.9710.9710.9710.97-
Nov 27, 202410.9710.9710.9710.9710.97-
Nov 26, 202410.9710.9710.9710.9710.97-
Nov 25, 202410.8010.9710.8010.9710.97300
Nov 22, 202410.6310.6310.6310.6310.634,600
Nov 21, 202410.6510.6510.6510.6510.65-
Nov 20, 202410.6510.6510.6510.6510.65-
Nov 19, 202410.8510.8510.6510.6510.65100
Nov 18, 202410.6310.8710.6310.8710.871,000
Nov 15, 202410.9010.9010.9010.9010.90500
Nov 14, 202411.2211.2211.2211.2211.22-
Nov 13, 202411.2811.2811.2211.2211.229,400
Nov 12, 202411.2911.2911.2911.2911.29-
Nov 11, 202411.2911.2911.2911.2911.29-
Nov 8, 202411.2911.2911.2911.2911.291,000
Nov 7, 202411.7511.7511.7511.7511.75100
Nov 6, 202411.7711.7711.7711.7711.77100
Nov 5, 202412.3012.3012.3012.3012.30-
Nov 4, 202411.8012.3011.8012.3012.30200
Nov 1, 202412.2512.2512.2512.2512.25-
Oct 31, 202412.2512.2512.2512.2512.25-
Oct 30, 202412.2512.2512.2512.2512.25400
Oct 29, 202412.0712.6511.9512.6512.65400
Oct 28, 202411.7411.7411.7411.7411.74100
Oct 25, 202411.7511.7511.7511.7511.75-
Oct 24, 202411.7511.7511.7511.7511.75100
Oct 23, 202411.5011.5011.5011.5011.50-
Oct 22, 202411.5011.5011.5011.5011.50100
Oct 21, 202411.1511.1511.1511.1511.15100
Oct 18, 202411.3511.3511.3511.3511.35-
Oct 17, 202411.4511.4511.3511.3511.35100
Oct 16, 202411.8911.8911.8911.8911.89-
Oct 15, 202411.5611.8911.4111.8911.89400
Oct 14, 202412.2312.2312.2312.2312.23-
Oct 11, 202412.2312.2312.2312.2312.23100
Oct 10, 202411.5611.7511.5611.7511.75200
Oct 9, 202412.7212.7212.7212.7212.72-
Oct 8, 202412.7212.7212.7212.7212.72-
Oct 7, 202412.5912.7212.5912.7212.72100
Oct 4, 202413.0813.0813.0813.0813.0823,800
Oct 3, 202413.0813.0813.0813.0813.08-
Oct 2, 202413.0813.0813.0813.0813.08-
Oct 1, 202413.0813.0813.0813.0813.08100
Sep 30, 202413.2913.2913.2913.2913.29-
Sep 27, 202413.2913.2913.2913.2913.29600
Sep 26, 202412.3612.3612.3612.3612.36100
Sep 25, 202412.1812.1812.1812.1812.18100
Sep 24, 202411.6311.6311.6311.6311.63-
Sep 23, 202411.6311.6311.6311.6311.63100
Sep 20, 202412.2512.2512.2512.2512.25-
Sep 19, 202412.4812.5112.2512.2512.251,300
Sep 18, 202411.9612.1311.9612.1312.13500
Sep 17, 202411.3411.3411.3411.3411.34-
Sep 16, 202411.3411.3411.3411.3411.34100
Sep 13, 202411.2911.7011.2911.7011.70900
Sep 12, 202411.0011.0010.9410.9410.94200
Sep 11, 202411.0011.0011.0011.0011.001,800
Sep 10, 202411.0011.0011.0011.0011.00100
Sep 9, 202411.5011.5011.0011.0011.00800
Sep 6, 202411.6011.6011.6011.6011.6019,200
Sep 5, 202411.6011.6011.6011.6011.60200
Sep 4, 202412.6612.6612.6612.6612.66-
Sep 3, 202412.6612.6612.6612.6612.665,500
Aug 30, 202412.6612.6612.6612.6612.666,700
Aug 29, 202412.1012.1012.1012.1012.10100
Aug 28, 202413.0013.0013.0013.0013.00-
Aug 27, 202413.0013.0013.0013.0013.00-
Aug 26, 202412.5113.0012.5113.0013.00100
Aug 23, 202411.6511.6511.6511.6511.65-
Aug 22, 202411.6511.6511.6511.6511.65-
Aug 21, 202411.6511.6511.6511.6511.65-
Aug 20, 202411.6511.6511.6511.6511.65-
Aug 19, 2024 0.276 Dividend
Aug 19, 202411.6511.6511.6511.6511.65200
Aug 16, 202412.9512.9512.9512.9512.67-
Aug 15, 202412.9512.9512.9512.9512.6719,800
Aug 14, 202412.0612.0612.0612.0611.806,200
Aug 13, 202412.0612.0612.0612.0611.80-
Aug 12, 202412.0612.0612.0612.0611.80700
Aug 9, 202412.5012.5012.2512.4612.19300
Aug 8, 202413.0613.0613.0613.0612.78-
Aug 7, 202413.0613.0613.0613.0612.786,500
Aug 6, 202413.0613.0613.0613.0612.78-
Aug 5, 202412.2013.0612.2013.0612.78100
Aug 2, 202412.8012.8012.8012.8012.53100
Aug 1, 202413.1513.1513.1513.1512.87200
Jul 31, 202413.8813.8813.8813.8813.58-
Jul 30, 202413.8813.8813.8813.8813.58100
Jul 29, 202415.0015.0015.0015.0014.68-
Jul 26, 202415.0015.0015.0015.0014.68100
Jul 25, 202415.0015.0015.0015.0014.68200
Jul 24, 202415.7515.7515.7515.7515.41-
Jul 23, 202415.7515.7515.7515.7515.41-
Jul 22, 202415.4315.7515.4315.7515.41100
Jul 19, 202414.6114.6114.6114.6114.30-
Jul 18, 202414.6114.6114.6114.6114.30-
Jul 17, 202414.6114.6114.6114.6114.302,600
Jul 16, 202414.9714.9714.4514.6114.30100
Jul 15, 202415.3315.3315.3315.3315.0023,800
Jul 12, 202415.0015.3614.7015.3615.03100
Jul 11, 202414.4514.4514.4514.4514.1415,100
Jul 10, 202414.5514.5514.5514.5514.24100
Jul 9, 202414.0014.0014.0014.0013.70200
Jul 8, 202415.0015.0014.9614.9614.64100
Jul 5, 202415.4315.5015.0015.0014.68400
Jul 3, 202414.9814.9814.9814.9814.66-
Jul 2, 202414.9214.9814.9214.9814.66100
Jul 1, 202414.2914.2914.2914.2913.99100
Jun 28, 202415.6515.6515.6515.6515.32-
Jun 27, 202415.6515.6515.6515.6515.322,800
Jun 26, 202415.6515.6515.6515.6515.322,700
Jun 25, 202415.9015.9015.9015.9015.564,100
Jun 24, 202415.9015.9015.9015.9015.56100
Jun 21, 202415.2015.2015.0315.0314.711,000
Jun 20, 202415.1515.2415.1515.2414.921,000
Jun 18, 202415.0115.0114.5714.9014.58200
Jun 17, 202413.7513.7513.7513.7513.46100
Jun 14, 202415.0515.0514.7614.7614.4511,000
Jun 13, 202416.5016.5016.5016.5016.15-
Jun 12, 202416.5016.5016.1916.5016.151,700
Jun 11, 202417.5017.5017.1717.1716.80700
Jun 10, 202417.7317.7317.7317.7317.35100
Jun 7, 202417.8517.8517.5017.5017.13600
Jun 6, 202418.7618.7618.7618.7618.36-
Jun 5, 202418.7618.7618.7618.7618.36-
Jun 4, 202419.1519.1518.7618.7618.36100
Jun 3, 202418.9019.5018.9019.5019.08300
May 31, 202419.6319.6319.6319.6319.21-
May 30, 202419.7519.7519.6319.6319.21400
May 29, 202419.8919.8919.8919.8919.47100
May 28, 202420.0620.0619.9519.9519.52300
May 24, 202420.6520.6520.0020.0019.57300
May 23, 202420.7520.7520.7520.7520.31-
May 22, 202420.7520.7520.7520.7520.313,200
May 21, 202420.5220.5220.5220.5220.081,500
May 20, 202421.2421.2420.7820.7820.34300
May 17, 202421.6621.6621.6621.6621.20200
May 16, 202422.2522.3021.6621.6621.202,300
May 15, 202422.6322.7022.6322.7022.22100
May 14, 202423.2723.2723.2723.2722.77-
May 13, 202423.2723.2723.2723.2722.772,900
May 10, 202423.3023.3023.3023.3022.80300
May 9, 202423.3023.3023.3023.3022.801,500
May 8, 202424.2524.2523.8023.8023.29200
May 7, 202423.9324.8223.9324.8224.29400
May 6, 202423.8123.8123.8123.8123.304,300
May 3, 202422.7322.7322.7322.7322.25100