Skip to main content
Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
15.33
-0.07 (-0.46%)
Nov 4, 2024, 12:59 PM EST - Market open

Orion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202415.1415.4415.0915.4015.402.74%374,670
Oct 31, 202415.3315.3914.9814.9914.99-1.83%356,330
Oct 30, 202414.9515.5114.9515.2715.271.87%477,344
Oct 29, 202415.4115.4514.9414.9914.99-3.54%492,297
Oct 28, 202415.5915.8115.4915.5415.541.37%469,752
Oct 25, 202415.8615.8615.2915.3315.33-2.97%395,399
Oct 24, 202415.8615.8615.1715.8015.800.45%933,452
Oct 23, 202416.1016.1515.3815.7315.73-2.84%632,810
Oct 22, 202416.7816.7816.1716.1916.19-3.75%374,734
Oct 21, 202417.1417.1716.6816.8216.82-1.92%528,727
Oct 18, 202417.5817.6617.1317.1517.15-3.05%350,652
Oct 17, 202417.5417.7817.2817.6917.691.20%294,190
Oct 16, 202417.3217.6217.2417.4817.482.34%379,374
Oct 15, 202416.9117.4916.9117.0817.080.06%306,820
Oct 14, 202416.8917.1916.7917.0717.07-0.47%343,944
Oct 11, 202416.8517.2116.8517.1517.151.72%264,431
Oct 10, 202416.6016.8816.5316.8616.860.30%232,844
Oct 9, 202416.6516.8916.4716.8116.810.96%473,388
Oct 8, 202416.9016.9016.5616.6516.65-2.29%213,109
Oct 7, 202416.6917.0916.6717.0417.041.13%383,531
Oct 4, 202416.9016.9616.6216.8516.852.31%491,278
Oct 3, 202416.8316.9016.4716.4716.47-3.35%313,544
Oct 2, 202417.3017.4517.0217.0417.04-1.73%275,300
Oct 1, 202417.7517.8917.2417.3417.34-2.64%330,429
Sep 30, 202417.6117.8317.4917.8117.810.11%340,854
Sep 27, 202417.8517.9717.5817.7917.791.08%313,944
Sep 26, 202416.9017.8916.9017.6017.606.54%506,797
Sep 25, 202416.9916.9916.5116.5216.52-2.48%488,278
Sep 24, 202416.2116.9516.2116.9416.945.81%474,265
Sep 23, 202416.7316.7416.0016.0116.01-3.84%391,634
Sep 20, 202417.0417.0416.5816.6516.65-2.35%1,008,422
Sep 19, 202417.5217.5216.9317.0517.050.89%953,641
Sep 18, 202417.2317.5816.8916.9016.90-1.74%402,575
Sep 17, 202417.3117.7217.1317.2017.200.88%600,908
Sep 16, 202417.0517.3216.8517.0517.050.83%705,629
Sep 13, 202416.6416.9416.5116.9116.913.43%519,086
Sep 12, 202416.2916.5616.0316.3516.351.24%359,521
Sep 11, 202416.0216.1715.6016.1516.150.37%596,330
Sep 10, 202416.2316.5116.0816.0916.09-1.11%645,564
Sep 9, 202416.4616.6416.1616.2716.27-1.63%461,651
Sep 6, 202416.9817.2016.5316.5416.54-2.82%439,085
Sep 5, 202417.8517.8816.9717.0217.02-4.38%1,004,773
Sep 4, 202417.7517.9517.6417.8017.800.17%847,303
Sep 3, 202418.3718.4417.7217.7717.77-4.72%352,175
Aug 30, 202418.4718.6618.3718.6518.651.41%488,486
Aug 29, 202418.5718.6918.2818.3918.39-488,457
Aug 28, 202418.1918.4717.9818.3918.391.16%407,320
Aug 27, 202418.3018.3518.0218.1818.18-1.20%275,490
Aug 26, 202418.6018.8118.3518.4018.401.66%514,419
Aug 23, 202417.7218.4017.6018.1018.103.37%705,218
Aug 22, 202417.7717.9617.4817.5117.51-1.79%271,172
Aug 21, 202417.2317.8417.1017.8317.833.97%701,812
Aug 20, 202417.2017.4617.0817.1517.15-0.58%536,805
Aug 19, 202417.2817.5617.2217.2517.250.94%462,252
Aug 16, 202417.2617.4917.0817.0917.09-1.27%616,977
Aug 15, 202417.0017.7616.8617.3117.314.91%1,007,269
Aug 14, 202416.8817.0516.4916.5016.50-1.67%506,531
Aug 13, 202417.8017.9116.5916.7816.78-6.10%929,384
Aug 12, 202418.2418.3917.8017.8717.87-1.76%438,080
Aug 9, 202418.5318.5318.0618.1918.19-0.11%559,892
Aug 8, 202417.6718.2217.5418.2118.218.01%553,225
Aug 7, 202418.0218.2716.8416.8616.86-4.85%812,005
Aug 6, 202416.8718.0016.7017.7217.725.35%929,096
Aug 5, 202416.7816.9415.5416.8216.82-5.93%1,581,786
Aug 2, 202419.5020.0717.1317.8817.88-22.40%1,777,250
Aug 1, 202424.4824.6822.8123.0423.04-6.42%448,068
Jul 31, 202424.2724.8524.0424.6224.621.90%483,686
Jul 30, 202424.0424.2823.7924.1624.161.09%227,455
Jul 29, 202424.1724.1723.6123.9023.90-1.20%194,001
Jul 26, 202424.1324.2423.7024.1924.191.34%296,438
Jul 25, 202423.5024.1323.5023.8723.871.62%338,545
Jul 24, 202423.7324.3623.4823.4923.49-1.05%377,043
Jul 23, 202423.2023.7523.1423.7423.742.11%309,754
Jul 22, 202422.9323.2622.6023.2523.251.97%329,051
Jul 19, 202423.3823.4222.6022.8022.80-2.44%248,086
Jul 18, 202423.5523.9823.3023.3723.37-1.68%322,555
Jul 17, 202423.3623.8923.1123.7723.771.02%606,151
Jul 16, 202422.8923.9322.7623.5323.533.70%2,037,940
Jul 15, 202422.5622.9722.3922.6922.691.25%425,680
Jul 12, 202422.5622.7322.3722.4122.410.76%301,612
Jul 11, 202421.6922.4821.6322.2422.244.81%365,821
Jul 10, 202421.0921.2720.9721.2221.221.48%239,827
Jul 9, 202421.2621.2620.6820.9120.91-1.88%291,928
Jul 8, 202421.2821.5521.2521.3121.311.19%302,867
Jul 5, 202421.2121.2520.8821.0621.06-1.36%230,066
Jul 3, 202421.4421.5621.3121.3521.35-0.05%101,424
Jul 2, 202421.4521.5120.9821.3621.36-0.05%343,379
Jul 1, 202422.0122.0921.1121.3721.37-2.60%327,573
Jun 28, 202422.2022.2821.7221.9421.92-0.32%1,186,066
Jun 27, 202422.3222.3821.9122.0121.99-1.08%283,025
Jun 26, 202422.0222.2521.8222.2522.230.14%365,496
Jun 25, 202422.3822.4221.9622.2222.20-1.24%244,649
Jun 24, 202422.6822.8222.4922.5022.48-0.18%255,080
Jun 21, 202422.5422.6422.3422.5422.52-0.22%607,500
Jun 20, 202423.0823.3622.5922.5922.57-2.59%247,910
Jun 18, 202423.0423.2622.9723.1923.170.43%335,254
Jun 17, 202423.2023.2022.8523.0923.07-0.73%327,703
Jun 14, 202423.4823.6423.1423.2623.24-2.10%315,299
Jun 13, 202423.8724.0223.5323.7623.74-0.75%543,366
Jun 12, 202424.4824.7523.9223.9423.920.21%436,041