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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 9.61 | 9.63 | 9.15 | 9.25 | 9.25 | -4.64% | 665,584 |
Jul 31, 2025 | 10.32 | 10.37 | 9.62 | 9.70 | 9.70 | -6.46% | 865,677 |
Jul 30, 2025 | 11.05 | 11.12 | 10.35 | 10.37 | 10.37 | -5.98% | 358,240 |
Jul 29, 2025 | 11.31 | 11.37 | 10.99 | 11.03 | 11.03 | -1.87% | 355,191 |
Jul 28, 2025 | 11.28 | 11.47 | 11.15 | 11.24 | 11.24 | -0.88% | 395,721 |
Jul 25, 2025 | 11.32 | 11.50 | 11.20 | 11.34 | 11.34 | 0.89% | 384,719 |
Jul 24, 2025 | 11.35 | 11.48 | 11.21 | 11.24 | 11.24 | -2.43% | 531,722 |
Jul 23, 2025 | 11.31 | 11.60 | 11.15 | 11.52 | 11.52 | 3.41% | 526,225 |
Jul 22, 2025 | 10.66 | 11.20 | 10.63 | 11.14 | 11.14 | 4.80% | 651,577 |
Jul 21, 2025 | 10.76 | 10.84 | 10.63 | 10.63 | 10.63 | -0.47% | 380,003 |
Jul 18, 2025 | 10.80 | 10.80 | 10.48 | 10.68 | 10.68 | -0.93% | 425,201 |
Jul 17, 2025 | 10.72 | 10.93 | 10.71 | 10.78 | 10.78 | 1.03% | 581,801 |
Jul 16, 2025 | 10.65 | 10.75 | 10.42 | 10.67 | 10.67 | 0.47% | 422,321 |
Jul 15, 2025 | 11.13 | 11.23 | 10.60 | 10.62 | 10.62 | -5.09% | 646,218 |
Jul 14, 2025 | 11.14 | 11.25 | 11.02 | 11.19 | 11.19 | -0.44% | 630,249 |
Jul 11, 2025 | 11.14 | 11.32 | 11.05 | 11.24 | 11.24 | -0.71% | 444,564 |
Jul 10, 2025 | 11.34 | 11.62 | 11.25 | 11.32 | 11.32 | 0.53% | 608,132 |
Jul 9, 2025 | 11.18 | 11.29 | 10.97 | 11.26 | 11.26 | 0.99% | 537,887 |
Jul 8, 2025 | 10.84 | 11.39 | 10.83 | 11.15 | 11.15 | 3.53% | 605,151 |
Jul 7, 2025 | 11.03 | 11.19 | 10.72 | 10.77 | 10.77 | -4.27% | 537,141 |
Jul 3, 2025 | 11.30 | 11.37 | 11.14 | 11.25 | 11.23 | 0.18% | 200,977 |
Jul 2, 2025 | 11.02 | 11.32 | 10.93 | 11.23 | 11.21 | 2.84% | 350,211 |
Jul 1, 2025 | 10.49 | 11.15 | 10.44 | 10.92 | 10.90 | 4.10% | 549,882 |
Jun 30, 2025 | 10.70 | 10.73 | 10.41 | 10.49 | 10.47 | -2.15% | 738,467 |
Jun 27, 2025 | 10.79 | 10.88 | 10.58 | 10.72 | 10.70 | 0.85% | 1,992,106 |
Jun 26, 2025 | 10.46 | 10.74 | 10.41 | 10.63 | 10.61 | 2.11% | 399,425 |
Jun 25, 2025 | 10.36 | 10.50 | 10.24 | 10.41 | 10.39 | -0.19% | 459,733 |
Jun 24, 2025 | 10.44 | 10.50 | 10.31 | 10.43 | 10.41 | 0.97% | 397,533 |
Jun 23, 2025 | 10.00 | 10.36 | 9.97 | 10.33 | 10.31 | 2.38% | 510,199 |
Jun 20, 2025 | 10.20 | 10.22 | 10.00 | 10.09 | 10.07 | -0.39% | 835,963 |
Jun 18, 2025 | 10.09 | 10.30 | 10.05 | 10.13 | 10.11 | -0.39% | 529,614 |
Jun 17, 2025 | 10.21 | 10.44 | 10.14 | 10.17 | 10.15 | -1.64% | 478,392 |
Jun 16, 2025 | 11.11 | 11.16 | 10.31 | 10.34 | 10.32 | -5.31% | 671,536 |
Jun 13, 2025 | 11.10 | 11.50 | 10.89 | 10.92 | 10.90 | -3.28% | 587,725 |
Jun 12, 2025 | 11.65 | 11.76 | 11.03 | 11.29 | 11.27 | -5.36% | 689,808 |
Jun 11, 2025 | 12.00 | 12.10 | 11.84 | 11.93 | 11.91 | 0.42% | 472,559 |
Jun 10, 2025 | 11.73 | 12.09 | 11.70 | 11.88 | 11.84 | 2.33% | 482,369 |
Jun 9, 2025 | 11.43 | 11.81 | 11.42 | 11.61 | 11.57 | 2.83% | 492,298 |
Jun 6, 2025 | 11.41 | 11.55 | 11.18 | 11.29 | 11.25 | 0.62% | 336,882 |
Jun 5, 2025 | 11.35 | 11.45 | 11.18 | 11.22 | 11.18 | -0.97% | 336,299 |
Jun 4, 2025 | 11.21 | 11.47 | 11.12 | 11.33 | 11.29 | 1.98% | 628,530 |
Jun 3, 2025 | 10.61 | 11.14 | 10.44 | 11.11 | 11.07 | 4.42% | 784,487 |
Jun 2, 2025 | 10.91 | 10.91 | 10.57 | 10.64 | 10.60 | -2.30% | 552,359 |
May 30, 2025 | 11.00 | 11.02 | 10.78 | 10.89 | 10.85 | -1.45% | 770,002 |
May 29, 2025 | 10.95 | 11.10 | 10.79 | 11.05 | 11.01 | 1.84% | 613,932 |
May 28, 2025 | 10.91 | 10.98 | 10.71 | 10.85 | 10.81 | -0.73% | 758,628 |
May 27, 2025 | 10.69 | 11.01 | 10.67 | 10.93 | 10.89 | 3.80% | 807,143 |
May 23, 2025 | 10.63 | 10.78 | 10.52 | 10.53 | 10.49 | -3.39% | 456,556 |
May 22, 2025 | 11.01 | 11.01 | 10.86 | 10.90 | 10.86 | -1.80% | 451,291 |
May 21, 2025 | 11.34 | 11.49 | 11.09 | 11.10 | 11.06 | -3.48% | 744,649 |