Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
18.07
+0.48 (2.73%)
Nov 21, 2024, 2:59 PM EST - Market open
Orion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 17.88 | 18.10 | 17.35 | 17.59 | 17.59 | -1.95% | 472,254 |
Nov 19, 2024 | 17.74 | 18.08 | 17.73 | 17.94 | 17.94 | -0.55% | 557,538 |
Nov 18, 2024 | 17.70 | 18.50 | 17.70 | 18.04 | 18.04 | 1.81% | 737,867 |
Nov 15, 2024 | 17.49 | 17.92 | 17.41 | 17.72 | 17.72 | 2.49% | 759,686 |
Nov 14, 2024 | 17.34 | 17.51 | 17.02 | 17.29 | 17.29 | 0.52% | 585,411 |
Nov 13, 2024 | 17.58 | 17.79 | 17.02 | 17.20 | 17.20 | -1.99% | 896,530 |
Nov 12, 2024 | 17.31 | 18.06 | 17.04 | 17.55 | 17.55 | -1.52% | 987,159 |
Nov 11, 2024 | 16.83 | 17.95 | 16.60 | 17.82 | 17.82 | 13.72% | 1,175,848 |
Nov 8, 2024 | 15.60 | 16.27 | 15.34 | 15.67 | 15.67 | -4.68% | 1,332,388 |
Nov 7, 2024 | 16.62 | 16.79 | 16.34 | 16.44 | 16.44 | -1.32% | 501,337 |
Nov 6, 2024 | 16.58 | 16.87 | 16.13 | 16.66 | 16.66 | 8.75% | 1,056,871 |
Nov 5, 2024 | 14.99 | 15.36 | 14.94 | 15.32 | 15.32 | 0.92% | 531,898 |
Nov 4, 2024 | 15.35 | 15.59 | 15.15 | 15.18 | 15.18 | -1.43% | 296,523 |
Nov 1, 2024 | 15.14 | 15.44 | 15.09 | 15.40 | 15.40 | 2.74% | 374,670 |
Oct 31, 2024 | 15.33 | 15.39 | 14.98 | 14.99 | 14.99 | -1.83% | 356,330 |
Oct 30, 2024 | 14.95 | 15.51 | 14.95 | 15.27 | 15.27 | 1.87% | 477,344 |
Oct 29, 2024 | 15.41 | 15.45 | 14.94 | 14.99 | 14.99 | -3.54% | 492,297 |
Oct 28, 2024 | 15.59 | 15.81 | 15.49 | 15.54 | 15.54 | 1.37% | 469,752 |
Oct 25, 2024 | 15.86 | 15.86 | 15.29 | 15.33 | 15.33 | -2.97% | 395,399 |
Oct 24, 2024 | 15.86 | 15.86 | 15.17 | 15.80 | 15.80 | 0.45% | 933,452 |
Oct 23, 2024 | 16.10 | 16.15 | 15.38 | 15.73 | 15.73 | -2.84% | 632,810 |
Oct 22, 2024 | 16.78 | 16.78 | 16.17 | 16.19 | 16.19 | -3.75% | 374,734 |
Oct 21, 2024 | 17.14 | 17.17 | 16.68 | 16.82 | 16.82 | -1.92% | 528,727 |
Oct 18, 2024 | 17.58 | 17.66 | 17.13 | 17.15 | 17.15 | -3.05% | 350,652 |
Oct 17, 2024 | 17.54 | 17.78 | 17.28 | 17.69 | 17.69 | 1.20% | 294,190 |
Oct 16, 2024 | 17.32 | 17.62 | 17.24 | 17.48 | 17.48 | 2.34% | 379,374 |
Oct 15, 2024 | 16.91 | 17.49 | 16.91 | 17.08 | 17.08 | 0.06% | 306,820 |
Oct 14, 2024 | 16.89 | 17.19 | 16.79 | 17.07 | 17.07 | -0.47% | 343,944 |
Oct 11, 2024 | 16.85 | 17.21 | 16.85 | 17.15 | 17.15 | 1.72% | 264,431 |
Oct 10, 2024 | 16.60 | 16.88 | 16.53 | 16.86 | 16.86 | 0.30% | 232,844 |
Oct 9, 2024 | 16.65 | 16.89 | 16.47 | 16.81 | 16.81 | 0.96% | 473,388 |
Oct 8, 2024 | 16.90 | 16.90 | 16.56 | 16.65 | 16.65 | -2.29% | 213,109 |
Oct 7, 2024 | 16.69 | 17.09 | 16.67 | 17.04 | 17.04 | 1.13% | 383,531 |
Oct 4, 2024 | 16.90 | 16.96 | 16.62 | 16.85 | 16.85 | 2.31% | 491,278 |
Oct 3, 2024 | 16.83 | 16.90 | 16.47 | 16.47 | 16.47 | -3.35% | 313,544 |
Oct 2, 2024 | 17.30 | 17.45 | 17.02 | 17.04 | 17.04 | -1.73% | 275,300 |
Oct 1, 2024 | 17.75 | 17.89 | 17.24 | 17.34 | 17.34 | -2.64% | 330,429 |
Sep 30, 2024 | 17.61 | 17.83 | 17.49 | 17.81 | 17.81 | 0.11% | 340,854 |
Sep 27, 2024 | 17.85 | 17.97 | 17.58 | 17.79 | 17.79 | 1.08% | 313,944 |
Sep 26, 2024 | 16.90 | 17.89 | 16.90 | 17.60 | 17.60 | 6.54% | 506,797 |
Sep 25, 2024 | 16.99 | 16.99 | 16.51 | 16.52 | 16.52 | -2.48% | 488,278 |
Sep 24, 2024 | 16.21 | 16.95 | 16.21 | 16.94 | 16.94 | 5.81% | 474,265 |
Sep 23, 2024 | 16.73 | 16.74 | 16.00 | 16.01 | 16.01 | -3.84% | 391,634 |
Sep 20, 2024 | 17.04 | 17.04 | 16.58 | 16.65 | 16.65 | -2.35% | 1,008,422 |
Sep 19, 2024 | 17.52 | 17.52 | 16.93 | 17.05 | 17.05 | 0.89% | 953,641 |
Sep 18, 2024 | 17.23 | 17.58 | 16.89 | 16.90 | 16.90 | -1.74% | 402,575 |
Sep 17, 2024 | 17.31 | 17.72 | 17.13 | 17.20 | 17.20 | 0.88% | 600,908 |
Sep 16, 2024 | 17.05 | 17.32 | 16.85 | 17.05 | 17.05 | 0.83% | 705,629 |
Sep 13, 2024 | 16.64 | 16.94 | 16.51 | 16.91 | 16.91 | 3.43% | 519,086 |
Sep 12, 2024 | 16.29 | 16.56 | 16.03 | 16.35 | 16.35 | 1.24% | 359,521 |
Sep 11, 2024 | 16.02 | 16.17 | 15.60 | 16.15 | 16.15 | 0.37% | 596,330 |
Sep 10, 2024 | 16.23 | 16.51 | 16.08 | 16.09 | 16.09 | -1.11% | 645,564 |
Sep 9, 2024 | 16.46 | 16.64 | 16.16 | 16.27 | 16.27 | -1.63% | 461,651 |
Sep 6, 2024 | 16.98 | 17.20 | 16.53 | 16.54 | 16.54 | -2.82% | 439,085 |
Sep 5, 2024 | 17.85 | 17.88 | 16.97 | 17.02 | 17.02 | -4.38% | 1,004,773 |
Sep 4, 2024 | 17.75 | 17.95 | 17.64 | 17.80 | 17.80 | 0.17% | 847,303 |
Sep 3, 2024 | 18.37 | 18.44 | 17.72 | 17.77 | 17.77 | -4.72% | 352,175 |
Aug 30, 2024 | 18.47 | 18.66 | 18.37 | 18.65 | 18.65 | 1.41% | 488,486 |
Aug 29, 2024 | 18.57 | 18.69 | 18.28 | 18.39 | 18.39 | - | 488,457 |
Aug 28, 2024 | 18.19 | 18.47 | 17.98 | 18.39 | 18.39 | 1.16% | 407,320 |
Aug 27, 2024 | 18.30 | 18.35 | 18.02 | 18.18 | 18.18 | -1.20% | 275,490 |
Aug 26, 2024 | 18.60 | 18.81 | 18.35 | 18.40 | 18.40 | 1.66% | 514,419 |
Aug 23, 2024 | 17.72 | 18.40 | 17.60 | 18.10 | 18.10 | 3.37% | 705,218 |
Aug 22, 2024 | 17.77 | 17.96 | 17.48 | 17.51 | 17.51 | -1.79% | 271,172 |
Aug 21, 2024 | 17.23 | 17.84 | 17.10 | 17.83 | 17.83 | 3.97% | 701,812 |
Aug 20, 2024 | 17.20 | 17.46 | 17.08 | 17.15 | 17.15 | -0.58% | 536,805 |
Aug 19, 2024 | 17.28 | 17.56 | 17.22 | 17.25 | 17.25 | 0.94% | 462,252 |
Aug 16, 2024 | 17.26 | 17.49 | 17.08 | 17.09 | 17.09 | -1.27% | 616,977 |
Aug 15, 2024 | 17.00 | 17.76 | 16.86 | 17.31 | 17.31 | 4.91% | 1,007,269 |
Aug 14, 2024 | 16.88 | 17.05 | 16.49 | 16.50 | 16.50 | -1.67% | 506,531 |
Aug 13, 2024 | 17.80 | 17.91 | 16.59 | 16.78 | 16.78 | -6.10% | 929,384 |
Aug 12, 2024 | 18.24 | 18.39 | 17.80 | 17.87 | 17.87 | -1.76% | 438,080 |
Aug 9, 2024 | 18.53 | 18.53 | 18.06 | 18.19 | 18.19 | -0.11% | 559,892 |
Aug 8, 2024 | 17.67 | 18.22 | 17.54 | 18.21 | 18.21 | 8.01% | 553,225 |
Aug 7, 2024 | 18.02 | 18.27 | 16.84 | 16.86 | 16.86 | -4.85% | 812,005 |
Aug 6, 2024 | 16.87 | 18.00 | 16.70 | 17.72 | 17.72 | 5.35% | 929,096 |
Aug 5, 2024 | 16.78 | 16.94 | 15.54 | 16.82 | 16.82 | -5.93% | 1,581,786 |
Aug 2, 2024 | 19.50 | 20.07 | 17.13 | 17.88 | 17.88 | -22.40% | 1,777,250 |
Aug 1, 2024 | 24.48 | 24.68 | 22.81 | 23.04 | 23.04 | -6.42% | 448,068 |
Jul 31, 2024 | 24.27 | 24.85 | 24.04 | 24.62 | 24.62 | 1.90% | 483,686 |
Jul 30, 2024 | 24.04 | 24.28 | 23.79 | 24.16 | 24.16 | 1.09% | 227,455 |
Jul 29, 2024 | 24.17 | 24.17 | 23.61 | 23.90 | 23.90 | -1.20% | 194,001 |
Jul 26, 2024 | 24.13 | 24.24 | 23.70 | 24.19 | 24.19 | 1.34% | 296,438 |
Jul 25, 2024 | 23.50 | 24.13 | 23.50 | 23.87 | 23.87 | 1.62% | 338,545 |
Jul 24, 2024 | 23.73 | 24.36 | 23.48 | 23.49 | 23.49 | -1.05% | 377,043 |
Jul 23, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 23.74 | 2.11% | 309,754 |
Jul 22, 2024 | 22.93 | 23.26 | 22.60 | 23.25 | 23.25 | 1.97% | 329,051 |
Jul 19, 2024 | 23.38 | 23.42 | 22.60 | 22.80 | 22.80 | -2.44% | 248,086 |
Jul 18, 2024 | 23.55 | 23.98 | 23.30 | 23.37 | 23.37 | -1.68% | 322,555 |
Jul 17, 2024 | 23.36 | 23.89 | 23.11 | 23.77 | 23.77 | 1.02% | 606,151 |
Jul 16, 2024 | 22.89 | 23.93 | 22.76 | 23.53 | 23.53 | 3.70% | 2,037,940 |
Jul 15, 2024 | 22.56 | 22.97 | 22.39 | 22.69 | 22.69 | 1.25% | 425,680 |
Jul 12, 2024 | 22.56 | 22.73 | 22.37 | 22.41 | 22.41 | 0.76% | 301,612 |
Jul 11, 2024 | 21.69 | 22.48 | 21.63 | 22.24 | 22.24 | 4.81% | 365,821 |
Jul 10, 2024 | 21.09 | 21.27 | 20.97 | 21.22 | 21.22 | 1.48% | 239,827 |
Jul 9, 2024 | 21.26 | 21.26 | 20.68 | 20.91 | 20.91 | -1.88% | 291,928 |
Jul 8, 2024 | 21.28 | 21.55 | 21.25 | 21.31 | 21.31 | 1.19% | 302,867 |
Jul 5, 2024 | 21.21 | 21.25 | 20.88 | 21.06 | 21.06 | -1.36% | 230,066 |
Jul 3, 2024 | 21.44 | 21.56 | 21.31 | 21.35 | 21.35 | -0.05% | 101,424 |
Jul 2, 2024 | 21.45 | 21.51 | 20.98 | 21.36 | 21.36 | -0.05% | 343,379 |