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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 12.02 | 12.34 | 11.97 | 12.12 | 12.12 | 0.75% | 399,832 |
Apr 25, 2025 | 12.04 | 12.12 | 11.79 | 12.03 | 12.03 | -1.55% | 346,339 |
Apr 24, 2025 | 11.84 | 12.24 | 11.56 | 12.22 | 12.22 | -0.08% | 511,749 |
Apr 23, 2025 | 12.65 | 12.84 | 12.11 | 12.23 | 12.23 | 0.33% | 414,255 |
Apr 22, 2025 | 12.14 | 12.21 | 11.80 | 12.19 | 12.19 | 2.52% | 502,510 |
Apr 21, 2025 | 11.85 | 11.90 | 11.64 | 11.89 | 11.89 | -0.17% | 376,833 |
Apr 17, 2025 | 11.71 | 12.04 | 11.71 | 11.91 | 11.91 | 1.62% | 445,658 |
Apr 16, 2025 | 11.75 | 11.88 | 11.54 | 11.72 | 11.72 | -0.09% | 467,266 |
Apr 15, 2025 | 11.57 | 11.79 | 11.51 | 11.73 | 11.73 | -0.26% | 452,099 |
Apr 14, 2025 | 11.82 | 11.88 | 11.41 | 11.76 | 11.76 | 0.60% | 359,994 |
Apr 11, 2025 | 11.30 | 11.76 | 11.15 | 11.69 | 11.69 | 3.54% | 462,041 |
Apr 10, 2025 | 11.68 | 11.68 | 10.83 | 11.29 | 11.29 | -6.54% | 556,719 |
Apr 9, 2025 | 10.60 | 12.27 | 10.50 | 12.08 | 12.08 | 12.27% | 1,300,387 |
Apr 8, 2025 | 11.96 | 11.97 | 10.65 | 10.76 | 10.76 | -7.00% | 928,478 |
Apr 7, 2025 | 10.86 | 12.07 | 10.69 | 11.57 | 11.57 | 0.87% | 1,085,647 |
Apr 4, 2025 | 11.37 | 11.65 | 10.87 | 11.47 | 11.47 | -4.18% | 1,000,096 |
Apr 3, 2025 | 11.93 | 12.21 | 11.45 | 11.97 | 11.97 | -4.77% | 1,210,894 |
Apr 2, 2025 | 12.26 | 12.60 | 12.08 | 12.57 | 12.57 | -0.63% | 580,478 |
Apr 1, 2025 | 12.89 | 12.97 | 12.52 | 12.65 | 12.65 | -2.17% | 682,039 |
Mar 31, 2025 | 12.71 | 13.02 | 12.63 | 12.93 | 12.93 | -0.08% | 588,732 |
Mar 28, 2025 | 13.35 | 13.42 | 12.83 | 12.94 | 12.94 | -3.93% | 389,359 |
Mar 27, 2025 | 13.35 | 13.52 | 13.15 | 13.47 | 13.47 | 0.30% | 359,143 |
Mar 26, 2025 | 13.28 | 13.59 | 13.24 | 13.43 | 13.43 | 0.37% | 274,061 |
Mar 25, 2025 | 13.67 | 13.81 | 13.37 | 13.38 | 13.38 | -2.34% | 275,676 |
Mar 24, 2025 | 13.63 | 13.85 | 13.62 | 13.70 | 13.70 | 1.86% | 401,567 |
Mar 21, 2025 | 13.53 | 13.68 | 13.06 | 13.45 | 13.45 | -2.75% | 1,012,444 |
Mar 20, 2025 | 13.74 | 13.93 | 13.58 | 13.83 | 13.83 | -0.22% | 473,753 |
Mar 19, 2025 | 13.67 | 13.91 | 13.51 | 13.86 | 13.86 | 0.73% | 614,704 |
Mar 18, 2025 | 13.48 | 13.83 | 13.36 | 13.76 | 13.76 | 2.15% | 785,219 |
Mar 17, 2025 | 12.95 | 13.59 | 12.95 | 13.47 | 13.47 | 2.36% | 566,579 |
Mar 14, 2025 | 13.05 | 13.30 | 12.93 | 13.16 | 13.16 | 3.30% | 935,117 |
Mar 13, 2025 | 13.04 | 13.24 | 12.51 | 12.74 | 12.74 | -2.38% | 616,509 |
Mar 12, 2025 | 13.33 | 13.41 | 12.93 | 13.05 | 13.03 | -1.81% | 501,848 |
Mar 11, 2025 | 13.46 | 13.47 | 12.98 | 13.29 | 13.27 | -0.67% | 667,793 |
Mar 10, 2025 | 13.78 | 14.13 | 13.06 | 13.38 | 13.36 | -2.90% | 885,507 |
Mar 7, 2025 | 13.83 | 14.02 | 13.59 | 13.78 | 13.76 | -1.15% | 365,010 |
Mar 6, 2025 | 13.38 | 14.05 | 13.38 | 13.94 | 13.92 | 2.95% | 448,343 |
Mar 5, 2025 | 12.98 | 13.76 | 12.90 | 13.54 | 13.52 | 5.45% | 714,267 |
Mar 4, 2025 | 13.02 | 13.10 | 12.56 | 12.84 | 12.82 | -2.58% | 706,402 |
Mar 3, 2025 | 14.19 | 14.19 | 13.06 | 13.18 | 13.16 | -5.72% | 729,735 |
Feb 28, 2025 | 14.10 | 14.28 | 13.78 | 13.98 | 13.96 | -0.92% | 700,837 |
Feb 27, 2025 | 14.14 | 14.29 | 13.91 | 14.11 | 14.09 | -0.84% | 1,050,904 |
Feb 26, 2025 | 14.57 | 14.68 | 13.86 | 14.23 | 14.21 | -2.53% | 646,457 |
Feb 25, 2025 | 14.82 | 15.06 | 14.53 | 14.60 | 14.58 | -0.34% | 1,225,519 |
Feb 24, 2025 | 15.15 | 15.31 | 14.63 | 14.65 | 14.63 | -2.92% | 732,377 |
Feb 21, 2025 | 15.32 | 15.54 | 15.00 | 15.09 | 15.07 | -0.40% | 791,829 |
Feb 20, 2025 | 16.10 | 16.63 | 14.76 | 15.15 | 15.13 | 3.34% | 1,042,576 |
Feb 19, 2025 | 14.58 | 14.86 | 14.49 | 14.66 | 14.64 | -1.08% | 510,194 |
Feb 18, 2025 | 14.43 | 14.99 | 14.38 | 14.82 | 14.80 | 2.70% | 379,886 |
Feb 14, 2025 | 14.39 | 14.92 | 14.39 | 14.43 | 14.41 | 1.55% | 454,317 |