OTC Markets OTCPK - Delayed Quote USD

Umicore SA (UMICY)

Compare
2.5300
0.0000
(0.00%)
At close: January 16 at 10:22:16 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.52002.57902.51002.53002.5300145,500
Jan 15, 20252.55002.58002.50002.54002.5400460,600
Jan 14, 20252.45002.49002.44002.46002.4600382,000
Jan 13, 20252.46002.49002.44002.48002.4800234,700
Jan 10, 20252.51002.53002.46002.51002.5100121,000
Jan 8, 20252.58002.61502.56002.60002.6000126,900
Jan 7, 20252.63302.64002.58302.62002.6200206,500
Jan 6, 20252.61502.68002.61502.63002.6300277,000
Jan 3, 20252.53002.56002.51002.55602.5560493,800
Jan 2, 20252.56002.57002.51002.54002.5400120,600
Dec 31, 20242.62002.62002.48002.50002.5000285,600
Dec 30, 20242.56002.58002.51002.56002.5600364,300
Dec 27, 20242.58002.60002.56002.56002.5600180,000
Dec 26, 20242.54002.62002.54002.59002.5900336,200
Dec 24, 20242.60002.61002.57002.61002.610026,900
Dec 23, 20242.55002.62002.53002.61002.6100504,600
Dec 20, 20242.45002.53002.45002.51002.5100481,000
Dec 19, 20242.50002.50002.44002.44002.4400535,500
Dec 18, 20242.55002.58002.48002.52002.5200246,800
Dec 17, 20242.56002.59202.55002.58002.5800208,500
Dec 16, 20242.60002.63002.58002.62502.6250435,100
Dec 13, 20242.65002.66002.63002.63502.6350154,100
Dec 12, 20242.76002.76002.74002.74002.7400207,200
Dec 11, 20242.78002.81002.78002.79502.7950187,200
Dec 10, 20242.85002.86002.83002.84002.8400134,900
Dec 9, 20242.88002.91502.87002.87002.8700311,200
Dec 6, 20242.84002.84002.79002.81002.8100164,200
Dec 5, 20242.80002.82002.78002.81002.8100160,200
Dec 4, 20242.80002.80002.76002.78002.7800223,900
Dec 3, 20242.76002.78002.73002.74002.7400421,600
Dec 2, 20242.68002.68002.63602.67002.6700354,900
Nov 29, 20242.63002.64102.60902.63002.630060,000
Nov 27, 20242.60002.63002.58002.59002.5900293,900
Nov 26, 20242.71002.71002.62102.64002.6400262,000
Nov 25, 20242.71002.74002.70002.72002.7200217,400
Nov 22, 20242.61002.65002.60002.64002.6400241,000
Nov 21, 20242.60002.64002.59002.61002.6100337,000
Nov 20, 20242.65002.68002.63002.67002.6700215,700
Nov 19, 20242.60002.65002.58002.64002.6400256,700
Nov 18, 20242.68002.68002.63002.64002.6400652,700
Nov 15, 20242.71002.71002.66002.67002.6700226,600
Nov 14, 20242.73002.77002.71002.73002.7300440,800
Nov 13, 20242.71602.74002.70002.71002.7100345,600
Nov 12, 20242.77002.77002.70002.71002.7100393,600
Nov 11, 20242.84002.85002.81002.82202.8220351,700
Nov 8, 20242.81402.82002.77002.80002.8000275,200
Nov 7, 20243.01003.01002.96002.98202.9820352,200
Nov 6, 20242.90002.90002.83002.85002.850092,800
Nov 5, 20243.02003.02902.98002.99002.9900183,000
Nov 4, 20243.01003.04703.00003.01003.0100233,700
Nov 1, 20243.00003.04002.99003.01003.0100149,600
Oct 31, 20242.98002.98002.91502.92002.9200243,400
Oct 30, 20242.95002.98102.93002.93002.9300274,200
Oct 29, 20242.96002.97002.92002.96002.9600215,200
Oct 28, 20242.97003.01002.97002.99002.9900273,400
Oct 25, 20242.92402.98002.92002.92002.9200190,700
Oct 24, 20242.93002.93002.84002.88502.8850144,800
Oct 23, 20242.87002.87002.83002.84002.8400162,600
Oct 22, 20242.88002.90002.86002.88002.8800169,100
Oct 21, 20242.84002.86002.81002.86002.8600344,300
Oct 18, 20242.85002.87002.83002.84002.8400305,700
Oct 17, 20242.82002.82002.76002.80002.8000352,800
Oct 16, 20242.84002.84002.79002.80002.8000353,400
Oct 15, 20242.83002.84502.81002.82502.8250124,800
Oct 14, 20242.93002.97002.91002.92002.9200259,400
Oct 11, 20243.00003.00502.97203.00003.0000117,400
Oct 10, 20242.97303.01002.96003.01003.0100175,500
Oct 9, 20243.02003.06003.01003.03003.0300123,900
Oct 8, 20242.96002.96002.90002.95002.9500156,200
Oct 7, 20243.13003.14003.09803.11003.1100148,000
Oct 4, 20243.10003.13903.10003.13503.135081,400
Oct 3, 20243.06003.09003.03003.05003.050070,100
Oct 2, 20243.16003.17903.15003.16103.161082,300
Oct 1, 20243.21003.21003.16003.20003.2000103,400
Sep 30, 20243.21003.21003.18003.19003.1900104,900
Sep 27, 20243.30003.33003.27003.29003.2900113,900
Sep 26, 20243.14003.15003.10003.13003.1300251,900
Sep 25, 20243.01003.05002.96002.99002.9900215,700
Sep 24, 20243.04003.06502.96002.97002.9700160,300
Sep 23, 20242.93002.96002.93002.93002.9300371,000
Sep 20, 20242.90002.93602.87002.88002.8800355,500
Sep 19, 20243.11003.12003.09003.10003.1000187,400
Sep 18, 20242.99003.03002.98002.99302.9930169,500
Sep 17, 20242.91002.98002.90002.95002.9500237,100
Sep 16, 20242.85002.85002.82002.83002.8300537,000
Sep 13, 20242.84002.90002.84002.89002.8900556,100
Sep 12, 20242.67002.72002.66002.72002.7200528,300
Sep 11, 20242.63002.67002.60002.66002.6600535,700
Sep 10, 20242.67002.67002.61402.64002.6400497,000
Sep 9, 20242.70002.72002.68002.70002.7000580,000
Sep 6, 20242.80002.80002.75002.75002.7500206,300
Sep 5, 20242.87002.88002.84002.87002.8700384,000
Sep 4, 20242.83002.88002.83002.84002.8400488,500
Sep 3, 20242.97002.97002.86002.87002.8700348,100
Aug 30, 20243.12003.14003.09003.12003.1200747,500
Aug 29, 20243.10003.13003.06003.11003.1100357,800
Aug 28, 20243.13003.13003.06003.09003.0900198,000
Aug 27, 20243.19003.24003.19003.22003.2200384,200
Aug 26, 20243.17003.21003.16003.20003.2000394,400
Aug 23, 20243.09003.17003.09003.15903.1590204,900
Aug 22, 20243.08003.08003.02003.04003.0400218,300
Aug 21, 20243.01003.09003.01003.08003.0800224,100
Aug 20, 2024 0.0680 Dividend
Aug 20, 20242.97003.07002.97003.07003.0700226,300
Aug 19, 20243.09003.19003.05003.14003.0720642,100
Aug 16, 20243.05003.09003.01003.09003.0231152,900
Aug 15, 20243.08003.12003.03503.09003.0231539,500
Aug 14, 20243.05003.06002.98003.03002.9644372,100
Aug 13, 20243.05003.09003.04003.09003.0231520,600
Aug 12, 20243.02003.08003.02003.06002.9937493,500
Aug 9, 20243.06203.12003.05003.09003.0231459,100
Aug 8, 20243.12003.12503.09003.11003.0426915,300
Aug 7, 20243.24003.27003.16003.17003.10141,158,700
Aug 6, 20243.12403.16103.10003.14003.07201,131,300
Aug 5, 20243.20003.25903.17003.22003.1503395,200
Aug 2, 20243.29003.30003.25003.30003.2285345,200
Aug 1, 20243.39003.39003.33003.36003.2872330,900
Jul 31, 20243.38003.41003.35003.38003.3068520,200
Jul 30, 20243.41003.43003.34003.37003.2970634,800
Jul 29, 20243.46003.53003.45003.50003.4242734,400
Jul 26, 20243.63003.63003.50003.53003.4536495,700
Jul 25, 20243.67003.73003.64303.71003.6297563,300
Jul 24, 20243.76003.79003.74003.75003.6688197,900
Jul 23, 20243.81003.82003.78003.80003.7177231,800
Jul 22, 20243.79003.84003.78803.84003.7568269,400
Jul 19, 20243.79003.79003.73503.76003.6786162,200
Jul 18, 20243.85003.89003.82003.84003.7568270,500
Jul 17, 20243.81003.84503.80003.81003.7275180,700
Jul 16, 20243.72003.82003.70003.80003.7177448,500
Jul 15, 20243.80003.85003.80003.81003.7275175,900
Jul 12, 20243.75003.82003.75003.81003.7275230,200
Jul 11, 20243.69003.75003.69003.74003.6590306,900
Jul 10, 20243.63003.64003.58403.64003.5612404,400
Jul 9, 20243.60003.62003.57003.62003.5416366,000
Jul 8, 20243.70003.74003.66003.69003.6101360,000
Jul 5, 20243.79003.80003.71003.78003.6981281,600
Jul 3, 20243.77003.83003.77003.83003.747174,100
Jul 2, 20243.65003.70003.65003.70003.6199537,800
Jul 1, 20243.63003.67003.59003.65003.5710521,700
Jun 28, 20243.71003.74003.69103.70003.6199543,200
Jun 27, 20243.80003.80003.76403.77003.6884293,200
Jun 26, 20243.77403.79003.74003.75003.6688343,000
Jun 25, 20243.79003.80003.75003.80003.7177459,400
Jun 24, 20243.96003.97003.92003.94003.8547613,900
Jun 21, 20243.82003.82003.73003.76003.6786352,300
Jun 20, 20243.88003.92003.87003.89003.8058278,300
Jun 18, 20243.66003.71003.65003.69503.6150622,700
Jun 17, 20243.53003.59003.50003.59003.5123409,600
Jun 14, 20243.62003.65003.55703.62003.5416372,700
Jun 13, 20243.87003.87003.72003.73003.6492518,200
Jun 12, 20244.03004.14004.02004.02003.9329454,100
Jun 11, 20244.35004.35004.30004.35004.2558469,800
Jun 10, 20244.37004.44004.34004.42004.3243223,000
Jun 7, 20244.38004.42004.36004.37004.2754129,400
Jun 6, 20244.49004.53004.48004.52004.4221322,500
Jun 5, 20244.54004.55004.51004.52004.4221323,500
Jun 4, 20244.68004.70004.65004.68004.5786253,300
Jun 3, 20244.80504.81004.74004.77004.6667330,800
May 31, 20244.82004.87004.82004.87004.7645457,400
May 30, 20244.86504.89004.83004.84004.7352920,200
May 29, 20244.85004.85004.78004.78004.6765402,800
May 28, 20244.99005.02504.98005.00004.8917587,800
May 24, 20244.94004.96004.92504.93004.8232302,900
May 23, 20245.09005.09004.97004.98004.8722404,200
May 22, 20245.16005.17005.10005.10004.9896354,100
May 21, 20245.10005.12005.07605.10604.9954162,400
May 20, 20245.26005.28205.19005.25005.1363207,000
May 17, 20245.25005.28905.21005.26005.1461115,600
May 16, 20245.44005.48005.37005.40005.283163,400
May 15, 20245.66005.70005.62505.66505.542351,300
May 14, 20245.71005.75005.65105.72005.5961101,600
May 13, 20245.81505.91005.81505.87005.7429219,000
May 10, 20245.87005.87005.81705.82505.698952,100
May 9, 20245.79005.85005.77005.85005.7233108,800
May 8, 20246.08406.09005.88005.95005.8211114,400
May 7, 20245.99006.09005.97306.00005.8701155,400
May 6, 20245.88605.96005.88605.91805.789892,800
May 3, 20245.70005.72005.61005.69005.5668172,400
May 2, 20245.33005.34005.25005.31905.2038166,800
May 1, 20245.64005.73005.55005.66005.537477,200
Apr 30, 20245.57005.63005.49005.58005.459285,700
Apr 29, 2024 0.1480 Dividend
Apr 29, 20245.53505.62005.51005.61005.4885414,500
Apr 26, 20245.57005.67005.56005.67005.4024147,500
Apr 25, 20245.56005.62005.56005.61005.3452109,700
Apr 24, 20245.59005.63005.59005.63005.3643191,000
Apr 23, 20245.58605.61005.58005.61005.3452213,900
Apr 22, 20245.51005.62005.49105.62005.3548177,500
Apr 19, 20245.57205.61005.54005.57005.3071247,900
Apr 18, 20245.58505.62005.55005.56005.2976323,400
Apr 17, 20245.58005.66005.58005.64005.3738437,000
Apr 16, 20245.56805.59005.54005.56005.2976586,200
Apr 15, 20245.73005.74305.60005.60005.3357171,800
Apr 12, 20245.60505.68005.59305.63005.3643131,100
Apr 11, 20245.66805.66805.55005.63005.3643340,000
Apr 10, 20245.53205.58305.51005.54005.2786168,200
Apr 9, 20245.65005.73105.64005.73005.4596345,600
Apr 8, 20245.45005.52005.42005.51005.2500445,500
Apr 5, 20245.45505.45505.37005.38505.1309199,600
Apr 4, 20245.61005.64005.53405.53405.2728167,500
Apr 3, 20245.45005.54005.45005.54005.2786132,300
Apr 2, 20245.34005.40005.34005.39005.1356127,900
Apr 1, 20245.29505.45005.11005.34005.0880314,300
Mar 28, 20245.32005.38005.30005.36405.1109142,600
Mar 27, 20245.29005.46005.27005.46005.2023323,500
Mar 26, 20245.52005.52005.42005.43005.1737493,900
Mar 25, 20245.64005.69805.64005.66505.3977304,200
Mar 22, 20245.60805.65005.58505.62005.3548156,800
Mar 21, 20245.63005.69305.60005.64005.3738146,100
Mar 20, 20245.57005.70005.57005.68005.4119161,200
Mar 19, 20245.52005.54005.49005.49005.2309208,000
Mar 18, 20245.59005.60005.54005.54005.2786173,500
Mar 15, 20245.60005.65805.57205.58005.3167177,800
Mar 14, 20245.55005.58005.52005.55005.2881153,500
Mar 13, 20245.56005.59005.52005.54005.278684,800
Mar 12, 20245.64005.69005.63005.69005.421596,900
Mar 11, 20245.58005.65005.55505.63005.3643169,400
Mar 8, 20245.55005.56005.49005.51105.2509116,200
Mar 7, 20245.50005.57005.50005.54005.2786440,100
Mar 6, 20245.28005.32705.28005.31005.0594289,100
Mar 5, 20245.29005.31205.22005.26005.0118243,300
Mar 4, 20245.20005.27005.18005.25005.0022235,600
Mar 1, 20245.29505.34005.25005.31005.0594181,400
Feb 29, 20245.20005.22005.13005.17004.9260391,700
Feb 28, 20245.15005.20005.11005.16004.9165139,500
Feb 27, 20245.32005.38005.30005.37005.1166348,000
Feb 26, 20245.25005.25205.19005.20004.9546283,300
Feb 23, 20245.35005.37005.30005.34005.0880231,300
Feb 22, 20245.28005.35005.25505.35005.0975345,400
Feb 21, 20245.30505.34005.29005.32005.0689273,400
Feb 20, 20245.33005.39005.30005.34005.0880265,700
Feb 16, 20245.44405.54905.42005.49505.2357147,300
Feb 15, 20245.54005.65005.54005.62705.3614258,900
Feb 14, 20245.50005.51005.46005.49405.2347278,300
Feb 13, 20245.47505.51905.44005.46005.2023213,600
Feb 12, 20245.57005.66005.57005.62005.3548239,500
Feb 9, 20245.47005.50005.43005.46505.2071166,600
Feb 8, 20245.58005.60005.51005.55005.2881270,100
Feb 7, 20245.49005.53005.46505.49005.2309190,500
Feb 6, 20245.46005.54005.46005.53005.2690345,900
Feb 5, 20245.49005.53005.44005.49005.2309452,700
Feb 2, 20245.60005.60005.44005.49005.2309119,100
Feb 1, 20245.62005.69005.60005.67005.4024129,800
Jan 31, 20245.64005.71305.62005.63005.3643223,300
Jan 30, 20245.54005.58005.54005.56005.297691,100
Jan 29, 20245.73005.78005.70005.76005.4882125,400
Jan 26, 20245.86005.87005.84005.86005.5834245,400
Jan 25, 20245.84005.84005.75005.78005.5072138,900
Jan 24, 20245.88005.88005.80005.80005.5263156,400
Jan 23, 20245.81005.83005.76005.79505.5215434,700
Jan 22, 20245.61005.69005.61005.65005.3834302,400
Jan 19, 20245.61005.62005.56005.61005.3452146,200
Jan 18, 20245.63005.63005.57005.61005.3452739,800
Jan 17, 20245.57005.59005.54005.57005.3071285,700

Related Tickers

VCI.V Vitreous Glass Inc.
5.10
-2.86%
 
VEOEY Veolia Environnement SA
13.81
-0.22%
 
PESI Perma-Fix Environmental Services, Inc.
10.80
-0.09%
 
LICY Li-Cycle Holdings Corp.
1.1300
+2.73%
 
RSG Republic Services, Inc.
211.92
+1.03%
 
GWAV Greenwave Technology Solutions, Inc.
0.4080
+0.22%
 
WM Waste Management, Inc.
211.01
+1.45%