Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
10.45
-0.34 (-3.15%)
Aug 25, 2025, 4:00 PM - Market closed
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 10.75 | 10.77 | 10.39 | 10.45 | 10.45 | -3.15% | 342,944 |
| Aug 22, 2025 | 10.25 | 10.89 | 10.20 | 10.79 | 10.79 | 5.89% | 800,359 |
| Aug 21, 2025 | 10.19 | 10.25 | 10.09 | 10.19 | 10.19 | -0.97% | 347,591 |
| Aug 20, 2025 | 10.27 | 10.41 | 10.14 | 10.29 | 10.29 | - | 395,739 |
| Aug 19, 2025 | 10.20 | 10.42 | 10.14 | 10.29 | 10.29 | 2.29% | 613,821 |
| Aug 18, 2025 | 10.07 | 10.28 | 9.99 | 10.06 | 10.06 | -0.10% | 437,023 |
| Aug 15, 2025 | 10.81 | 10.81 | 9.81 | 10.07 | 10.07 | -5.71% | 910,559 |
| Aug 14, 2025 | 10.64 | 10.77 | 10.46 | 10.68 | 10.68 | -0.84% | 1,314,455 |
| Aug 13, 2025 | 10.27 | 10.79 | 10.25 | 10.77 | 10.77 | 5.28% | 731,496 |
| Aug 12, 2025 | 9.84 | 10.33 | 9.76 | 10.23 | 10.23 | 4.71% | 678,604 |
| Aug 11, 2025 | 10.03 | 10.34 | 9.61 | 9.77 | 9.77 | -7.22% | 977,646 |
| Aug 8, 2025 | 11.02 | 11.21 | 10.47 | 10.53 | 10.53 | -3.22% | 826,453 |
| Aug 7, 2025 | 10.45 | 11.06 | 10.23 | 10.88 | 10.88 | 20.09% | 1,377,815 |
| Aug 6, 2025 | 9.67 | 9.75 | 9.03 | 9.06 | 9.06 | -6.69% | 717,355 |
| Aug 5, 2025 | 9.51 | 9.77 | 9.49 | 9.71 | 9.71 | 3.30% | 559,271 |
| Aug 4, 2025 | 9.28 | 9.43 | 9.27 | 9.40 | 9.40 | 1.62% | 416,221 |
| Aug 1, 2025 | 9.61 | 9.63 | 9.15 | 9.25 | 9.25 | -4.64% | 665,584 |
| Jul 31, 2025 | 10.32 | 10.37 | 9.62 | 9.70 | 9.70 | -6.46% | 865,677 |
| Jul 30, 2025 | 11.05 | 11.12 | 10.35 | 10.37 | 10.37 | -5.98% | 358,240 |
| Jul 29, 2025 | 11.31 | 11.37 | 10.99 | 11.03 | 11.03 | -1.87% | 355,191 |
| Jul 28, 2025 | 11.28 | 11.47 | 11.15 | 11.24 | 11.24 | -0.88% | 395,721 |
| Jul 25, 2025 | 11.32 | 11.50 | 11.20 | 11.34 | 11.34 | 0.89% | 384,719 |
| Jul 24, 2025 | 11.35 | 11.48 | 11.21 | 11.24 | 11.24 | -2.43% | 531,722 |
| Jul 23, 2025 | 11.31 | 11.60 | 11.15 | 11.52 | 11.52 | 3.41% | 526,225 |
| Jul 22, 2025 | 10.66 | 11.20 | 10.63 | 11.14 | 11.14 | 4.80% | 651,577 |
| Jul 21, 2025 | 10.76 | 10.84 | 10.63 | 10.63 | 10.63 | -0.47% | 380,003 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.48 | 10.68 | 10.68 | -0.93% | 425,201 |
| Jul 17, 2025 | 10.72 | 10.93 | 10.71 | 10.78 | 10.78 | 1.03% | 581,801 |
| Jul 16, 2025 | 10.65 | 10.75 | 10.42 | 10.67 | 10.67 | 0.47% | 422,321 |
| Jul 15, 2025 | 11.13 | 11.23 | 10.60 | 10.62 | 10.62 | -5.09% | 646,218 |
| Jul 14, 2025 | 11.14 | 11.25 | 11.02 | 11.19 | 11.19 | -0.44% | 630,249 |
| Jul 11, 2025 | 11.14 | 11.32 | 11.05 | 11.24 | 11.24 | -0.71% | 444,564 |
| Jul 10, 2025 | 11.34 | 11.62 | 11.25 | 11.32 | 11.32 | 0.53% | 608,132 |
| Jul 9, 2025 | 11.18 | 11.29 | 10.97 | 11.26 | 11.26 | 0.99% | 537,887 |
| Jul 8, 2025 | 10.84 | 11.39 | 10.83 | 11.15 | 11.15 | 3.53% | 605,151 |
| Jul 7, 2025 | 11.03 | 11.19 | 10.72 | 10.77 | 10.77 | -4.27% | 537,141 |
| Jul 3, 2025 | 11.30 | 11.37 | 11.14 | 11.25 | 11.23 | 0.18% | 200,977 |
| Jul 2, 2025 | 11.02 | 11.32 | 10.93 | 11.23 | 11.21 | 2.84% | 350,211 |
| Jul 1, 2025 | 10.49 | 11.15 | 10.44 | 10.92 | 10.90 | 4.10% | 549,882 |
| Jun 30, 2025 | 10.70 | 10.73 | 10.41 | 10.49 | 10.47 | -2.15% | 738,467 |
| Jun 27, 2025 | 10.79 | 10.88 | 10.58 | 10.72 | 10.70 | 0.85% | 1,992,106 |
| Jun 26, 2025 | 10.46 | 10.74 | 10.41 | 10.63 | 10.61 | 2.11% | 399,425 |
| Jun 25, 2025 | 10.36 | 10.50 | 10.24 | 10.41 | 10.39 | -0.19% | 459,733 |
| Jun 24, 2025 | 10.44 | 10.50 | 10.31 | 10.43 | 10.41 | 0.97% | 397,533 |
| Jun 23, 2025 | 10.00 | 10.36 | 9.97 | 10.33 | 10.31 | 2.38% | 510,199 |
| Jun 20, 2025 | 10.20 | 10.22 | 10.00 | 10.09 | 10.07 | -0.39% | 835,963 |
| Jun 18, 2025 | 10.09 | 10.30 | 10.05 | 10.13 | 10.11 | -0.39% | 529,614 |
| Jun 17, 2025 | 10.21 | 10.44 | 10.14 | 10.17 | 10.15 | -1.64% | 478,392 |
| Jun 16, 2025 | 11.11 | 11.16 | 10.31 | 10.34 | 10.32 | -5.31% | 671,536 |
| Jun 13, 2025 | 11.10 | 11.50 | 10.89 | 10.92 | 10.90 | -3.28% | 587,725 |