Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
9.25
-0.45 (-4.64%)
At close: Aug 1, 2025, 4:00 PM
9.57
+0.32 (3.46%)
After-hours: Aug 1, 2025, 7:56 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.619.639.159.259.25-4.64%665,584
Jul 31, 202510.3210.379.629.709.70-6.46%865,677
Jul 30, 202511.0511.1210.3510.3710.37-5.98%358,240
Jul 29, 202511.3111.3710.9911.0311.03-1.87%355,191
Jul 28, 202511.2811.4711.1511.2411.24-0.88%395,721
Jul 25, 202511.3211.5011.2011.3411.340.89%384,719
Jul 24, 202511.3511.4811.2111.2411.24-2.43%531,722
Jul 23, 202511.3111.6011.1511.5211.523.41%526,225
Jul 22, 202510.6611.2010.6311.1411.144.80%651,577
Jul 21, 202510.7610.8410.6310.6310.63-0.47%380,003
Jul 18, 202510.8010.8010.4810.6810.68-0.93%425,201
Jul 17, 202510.7210.9310.7110.7810.781.03%581,801
Jul 16, 202510.6510.7510.4210.6710.670.47%422,321
Jul 15, 202511.1311.2310.6010.6210.62-5.09%646,218
Jul 14, 202511.1411.2511.0211.1911.19-0.44%630,249
Jul 11, 202511.1411.3211.0511.2411.24-0.71%444,564
Jul 10, 202511.3411.6211.2511.3211.320.53%608,132
Jul 9, 202511.1811.2910.9711.2611.260.99%537,887
Jul 8, 202510.8411.3910.8311.1511.153.53%605,151
Jul 7, 202511.0311.1910.7210.7710.77-4.27%537,141
Jul 3, 202511.3011.3711.1411.2511.230.18%200,977
Jul 2, 202511.0211.3210.9311.2311.212.84%350,211
Jul 1, 202510.4911.1510.4410.9210.904.10%549,882
Jun 30, 202510.7010.7310.4110.4910.47-2.15%738,467
Jun 27, 202510.7910.8810.5810.7210.700.85%1,992,106
Jun 26, 202510.4610.7410.4110.6310.612.11%399,425
Jun 25, 202510.3610.5010.2410.4110.39-0.19%459,733
Jun 24, 202510.4410.5010.3110.4310.410.97%397,533
Jun 23, 202510.0010.369.9710.3310.312.38%510,199
Jun 20, 202510.2010.2210.0010.0910.07-0.39%835,963
Jun 18, 202510.0910.3010.0510.1310.11-0.39%529,614
Jun 17, 202510.2110.4410.1410.1710.15-1.64%478,392
Jun 16, 202511.1111.1610.3110.3410.32-5.31%671,536
Jun 13, 202511.1011.5010.8910.9210.90-3.28%587,725
Jun 12, 202511.6511.7611.0311.2911.27-5.36%689,808
Jun 11, 202512.0012.1011.8411.9311.910.42%472,559
Jun 10, 202511.7312.0911.7011.8811.842.33%482,369
Jun 9, 202511.4311.8111.4211.6111.572.83%492,298
Jun 6, 202511.4111.5511.1811.2911.250.62%336,882
Jun 5, 202511.3511.4511.1811.2211.18-0.97%336,299
Jun 4, 202511.2111.4711.1211.3311.291.98%628,530
Jun 3, 202510.6111.1410.4411.1111.074.42%784,487
Jun 2, 202510.9110.9110.5710.6410.60-2.30%552,359
May 30, 202511.0011.0210.7810.8910.85-1.45%770,002
May 29, 202510.9511.1010.7911.0511.011.84%613,932
May 28, 202510.9110.9810.7110.8510.81-0.73%758,628
May 27, 202510.6911.0110.6710.9310.893.80%807,143
May 23, 202510.6310.7810.5210.5310.49-3.39%456,556
May 22, 202511.0111.0110.8610.9010.86-1.80%451,291
May 21, 202511.3411.4911.0911.1011.06-3.48%744,649