Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
12.14
+0.11 (0.91%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Orion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202512.0212.3411.9712.1212.120.75%399,832
Apr 25, 202512.0412.1211.7912.0312.03-1.55%346,339
Apr 24, 202511.8412.2411.5612.2212.22-0.08%511,749
Apr 23, 202512.6512.8412.1112.2312.230.33%414,255
Apr 22, 202512.1412.2111.8012.1912.192.52%502,510
Apr 21, 202511.8511.9011.6411.8911.89-0.17%376,833
Apr 17, 202511.7112.0411.7111.9111.911.62%445,658
Apr 16, 202511.7511.8811.5411.7211.72-0.09%467,266
Apr 15, 202511.5711.7911.5111.7311.73-0.26%452,099
Apr 14, 202511.8211.8811.4111.7611.760.60%359,994
Apr 11, 202511.3011.7611.1511.6911.693.54%462,041
Apr 10, 202511.6811.6810.8311.2911.29-6.54%556,719
Apr 9, 202510.6012.2710.5012.0812.0812.27%1,300,387
Apr 8, 202511.9611.9710.6510.7610.76-7.00%928,478
Apr 7, 202510.8612.0710.6911.5711.570.87%1,085,647
Apr 4, 202511.3711.6510.8711.4711.47-4.18%1,000,096
Apr 3, 202511.9312.2111.4511.9711.97-4.77%1,210,894
Apr 2, 202512.2612.6012.0812.5712.57-0.63%580,478
Apr 1, 202512.8912.9712.5212.6512.65-2.17%682,039
Mar 31, 202512.7113.0212.6312.9312.93-0.08%588,732
Mar 28, 202513.3513.4212.8312.9412.94-3.93%389,359
Mar 27, 202513.3513.5213.1513.4713.470.30%359,143
Mar 26, 202513.2813.5913.2413.4313.430.37%274,061
Mar 25, 202513.6713.8113.3713.3813.38-2.34%275,676
Mar 24, 202513.6313.8513.6213.7013.701.86%401,567
Mar 21, 202513.5313.6813.0613.4513.45-2.75%1,012,444
Mar 20, 202513.7413.9313.5813.8313.83-0.22%473,753
Mar 19, 202513.6713.9113.5113.8613.860.73%614,704
Mar 18, 202513.4813.8313.3613.7613.762.15%785,219
Mar 17, 202512.9513.5912.9513.4713.472.36%566,579
Mar 14, 202513.0513.3012.9313.1613.163.30%935,117
Mar 13, 202513.0413.2412.5112.7412.74-2.38%616,509
Mar 12, 202513.3313.4112.9313.0513.03-1.81%501,848
Mar 11, 202513.4613.4712.9813.2913.27-0.67%667,793
Mar 10, 202513.7814.1313.0613.3813.36-2.90%885,507
Mar 7, 202513.8314.0213.5913.7813.76-1.15%365,010
Mar 6, 202513.3814.0513.3813.9413.922.95%448,343
Mar 5, 202512.9813.7612.9013.5413.525.45%714,267
Mar 4, 202513.0213.1012.5612.8412.82-2.58%706,402
Mar 3, 202514.1914.1913.0613.1813.16-5.72%729,735
Feb 28, 202514.1014.2813.7813.9813.96-0.92%700,837
Feb 27, 202514.1414.2913.9114.1114.09-0.84%1,050,904
Feb 26, 202514.5714.6813.8614.2314.21-2.53%646,457
Feb 25, 202514.8215.0614.5314.6014.58-0.34%1,225,519
Feb 24, 202515.1515.3114.6314.6514.63-2.92%732,377
Feb 21, 202515.3215.5415.0015.0915.07-0.40%791,829
Feb 20, 202516.1016.6314.7615.1515.133.34%1,042,576
Feb 19, 202514.5814.8614.4914.6614.64-1.08%510,194
Feb 18, 202514.4314.9914.3814.8214.802.70%379,886
Feb 14, 202514.3914.9214.3914.4314.411.55%454,317