Skip to main content
Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
15.54
+0.04 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Orion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2015.7415.1215.5415.540.26%857,201
Dec 19, 202416.0916.2515.4215.5015.50-2.45%825,751
Dec 18, 202416.9817.0715.8415.8915.89-5.53%613,993
Dec 17, 202417.0217.3016.8016.8216.82-1.46%792,553
Dec 16, 202417.3217.3717.0217.0717.07-1.78%395,152
Dec 13, 202417.3117.6917.0417.3817.38-0.46%557,242
Dec 12, 202417.6317.6717.2817.4617.44-0.80%278,918
Dec 11, 202418.1018.2317.5117.6017.58-2.22%349,736
Dec 10, 202418.5818.6917.7518.0017.98-3.17%534,524
Dec 9, 202418.3219.2418.2918.5918.573.39%684,711
Dec 6, 202417.8618.1317.6517.9817.961.81%302,779
Dec 5, 202418.2418.4217.6217.6617.64-3.76%641,745
Dec 4, 202418.9919.0218.1318.3518.33-3.42%536,860
Dec 3, 202419.3319.4618.9219.0018.98-1.55%546,622
Dec 2, 202418.5419.4818.3919.3019.284.78%613,899
Nov 29, 202418.5518.6018.2518.4218.400.16%240,683
Nov 27, 202418.2618.8218.2518.3918.371.21%311,356
Nov 26, 202418.5118.5118.0618.1718.15-3.25%433,751
Nov 25, 202418.2918.9618.2518.7818.764.04%576,314
Nov 22, 202418.1518.1717.8918.0518.030.28%349,764
Nov 21, 202417.7318.1217.5618.0017.982.33%368,537
Nov 20, 202417.8818.1017.3517.5917.57-1.95%472,254
Nov 19, 202417.7418.0817.7317.9417.92-0.55%557,538
Nov 18, 202417.7018.5017.7018.0418.021.81%737,867
Nov 15, 202417.4917.9217.4117.7217.702.49%759,686
Nov 14, 202417.3417.5117.0217.2917.270.52%585,411
Nov 13, 202417.5817.7917.0217.2017.18-1.99%896,530
Nov 12, 202417.3118.0617.0417.5517.53-1.52%987,159
Nov 11, 202416.8317.9516.6017.8217.8013.72%1,175,848
Nov 8, 202415.6016.2715.3415.6715.65-4.68%1,332,388
Nov 7, 202416.6216.7916.3416.4416.42-1.32%501,337
Nov 6, 202416.5816.8716.1316.6616.648.75%1,056,871
Nov 5, 202414.9915.3614.9415.3215.300.92%531,898
Nov 4, 202415.3515.5915.1515.1815.16-1.43%296,523
Nov 1, 202415.1415.4415.0915.4015.382.74%374,670
Oct 31, 202415.3315.3914.9814.9914.97-1.83%356,330
Oct 30, 202414.9515.5114.9515.2715.251.87%477,344
Oct 29, 202415.4115.4514.9414.9914.97-3.54%492,297
Oct 28, 202415.5915.8115.4915.5415.521.37%469,752
Oct 25, 202415.8615.8615.2915.3315.31-2.97%395,399
Oct 24, 202415.8615.8615.1715.8015.780.45%933,452
Oct 23, 202416.1016.1515.3815.7315.71-2.84%632,810
Oct 22, 202416.7816.7816.1716.1916.17-3.75%374,734
Oct 21, 202417.1417.1716.6816.8216.80-1.92%528,727
Oct 18, 202417.5817.6617.1317.1517.13-3.05%350,652
Oct 17, 202417.5417.7817.2817.6917.671.20%294,190
Oct 16, 202417.3217.6217.2417.4817.462.34%379,374
Oct 15, 202416.9117.4916.9117.0817.060.06%306,820
Oct 14, 202416.8917.1916.7917.0717.05-0.47%343,944
Oct 11, 202416.8517.2116.8517.1517.131.72%264,431
Oct 10, 202416.6016.8816.5316.8616.840.30%232,844
Oct 9, 202416.6516.8916.4716.8116.790.96%473,388
Oct 8, 202416.9016.9016.5616.6516.63-2.29%213,109
Oct 7, 202416.6917.0916.6717.0417.021.13%383,531
Oct 4, 202416.9016.9616.6216.8516.832.31%491,278
Oct 3, 202416.8316.9016.4716.4716.45-3.35%313,544
Oct 2, 202417.3017.4517.0217.0417.02-1.73%275,300
Oct 1, 202417.7517.8917.2417.3417.32-2.64%330,429
Sep 30, 202417.6117.8317.4917.8117.790.11%340,854
Sep 27, 202417.8517.9717.5817.7917.771.08%313,944
Sep 26, 202416.9017.8916.9017.6017.586.54%506,797
Sep 25, 202416.9916.9916.5116.5216.50-2.48%488,278
Sep 24, 202416.2116.9516.2116.9416.925.81%474,265
Sep 23, 202416.7316.7416.0016.0115.99-3.84%391,634
Sep 20, 202417.0417.0416.5816.6516.63-2.35%1,008,422
Sep 19, 202417.5217.5216.9317.0517.030.89%953,641
Sep 18, 202417.2317.5816.8916.9016.88-1.74%402,575
Sep 17, 202417.3117.7217.1317.2017.180.88%600,908
Sep 16, 202417.0517.3216.8517.0517.030.83%705,629
Sep 13, 202416.6416.9416.5116.9116.893.43%519,086
Sep 12, 202416.2916.5616.0316.3516.331.24%359,521
Sep 11, 202416.0216.1715.6016.1516.130.37%596,330
Sep 10, 202416.2316.5116.0816.0916.07-1.11%645,564
Sep 9, 202416.4616.6416.1616.2716.25-1.63%461,651
Sep 6, 202416.9817.2016.5316.5416.52-2.82%439,085
Sep 5, 202417.8517.8816.9717.0217.00-4.38%1,004,773
Sep 4, 202417.7517.9517.6417.8017.780.17%847,303
Sep 3, 202418.3718.4417.7217.7717.75-4.72%352,175
Aug 30, 202418.4718.6618.3718.6518.631.41%488,486
Aug 29, 202418.5718.6918.2818.3918.37-488,457
Aug 28, 202418.1918.4717.9818.3918.371.16%407,320
Aug 27, 202418.3018.3518.0218.1818.16-1.20%275,490
Aug 26, 202418.6018.8118.3518.4018.381.66%514,419
Aug 23, 202417.7218.4017.6018.1018.083.37%705,218
Aug 22, 202417.7717.9617.4817.5117.49-1.79%271,172
Aug 21, 202417.2317.8417.1017.8317.813.97%701,812
Aug 20, 202417.2017.4617.0817.1517.13-0.58%536,805
Aug 19, 202417.2817.5617.2217.2517.230.94%462,252
Aug 16, 202417.2617.4917.0817.0917.07-1.27%616,977
Aug 15, 202417.0017.7616.8617.3117.294.91%1,007,269
Aug 14, 202416.8817.0516.4916.5016.48-1.67%506,531
Aug 13, 202417.8017.9116.5916.7816.76-6.10%929,384
Aug 12, 202418.2418.3917.8017.8717.85-1.76%438,080
Aug 9, 202418.5318.5318.0618.1918.17-0.11%559,892
Aug 8, 202417.6718.2217.5418.2118.198.01%553,225
Aug 7, 202418.0218.2716.8416.8616.84-4.85%812,005
Aug 6, 202416.8718.0016.7017.7217.705.35%929,096
Aug 5, 202416.7816.9415.5416.8216.80-5.93%1,581,786
Aug 2, 202419.5020.0717.1317.8817.86-22.40%1,777,250
Aug 1, 202424.4824.6822.8123.0423.01-6.42%448,068