Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
5.33
-0.20 (-3.62%)
At close: Oct 29, 2025, 4:00 PM EDT
5.33
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Orion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.505.555.345.32--3.80%323,498
Oct 28, 20255.635.655.485.535.53-1.78%666,346
Oct 27, 20255.865.865.625.635.63-2.60%595,335
Oct 24, 20255.835.865.745.785.780.35%640,686
Oct 23, 20255.785.945.705.765.761.41%475,443
Oct 22, 20255.586.035.585.685.681.07%798,607
Oct 21, 20255.755.805.595.625.62-3.10%639,082
Oct 20, 20255.765.895.675.805.800.87%688,409
Oct 17, 20255.905.965.695.755.75-6.66%1,073,325
Oct 16, 20256.286.376.086.166.16-0.81%798,470
Oct 15, 20255.846.245.846.216.217.63%1,115,235
Oct 14, 20255.535.825.235.775.77-15.64%2,822,019
Oct 13, 20256.746.856.696.846.843.79%777,271
Oct 10, 20256.866.946.576.596.59-4.22%762,873
Oct 9, 20257.127.126.876.886.88-2.96%465,387
Oct 8, 20257.327.337.007.097.09-1.80%587,087
Oct 7, 20257.277.327.037.227.22-0.28%556,231
Oct 6, 20257.207.277.097.247.240.42%553,057
Oct 3, 20257.257.357.137.217.21-0.55%395,757
Oct 2, 20257.287.517.237.257.25-1.09%358,532
Oct 1, 20257.487.587.327.337.33-3.30%510,277
Sep 30, 20257.487.597.327.587.581.07%709,475
Sep 29, 20258.018.017.487.507.50-5.90%631,335
Sep 26, 20257.828.027.797.977.972.44%550,014
Sep 25, 20257.957.967.707.787.78-2.38%455,919
Sep 24, 20258.138.227.937.977.97-1.73%483,345
Sep 23, 20258.438.518.108.118.11-3.80%363,390
Sep 22, 20258.418.478.318.438.43-0.59%382,361
Sep 19, 20258.668.668.438.488.48-2.30%1,006,422
Sep 18, 20258.758.868.668.688.680.46%385,803
Sep 17, 20258.809.138.578.648.64-2.37%648,294
Sep 16, 20259.109.148.848.858.85-1.88%502,730
Sep 15, 20259.309.308.989.029.02-2.80%644,836
Sep 12, 202510.0410.049.249.289.28-10.25%887,674
Sep 11, 202510.0010.4010.0010.3410.341.77%435,993
Sep 10, 202510.4710.5810.0810.1610.16-3.15%618,303
Sep 9, 202510.5410.5610.3710.4910.49-0.47%383,695
Sep 8, 202510.5010.5610.1410.5410.54-0.75%332,243
Sep 5, 202510.3810.8610.3610.6210.622.91%458,648
Sep 4, 202510.0410.369.9010.3210.322.48%423,615
Sep 3, 202510.2610.4410.0310.0710.07-3.27%383,572
Sep 2, 202510.4210.4510.1710.4110.41-1.33%611,286
Aug 29, 202510.5910.7610.5010.5510.550.86%421,784
Aug 28, 202510.4310.4910.2310.4610.460.38%559,916
Aug 27, 202510.3710.6010.2810.4210.42-0.57%339,156
Aug 26, 202510.4510.5210.3710.4810.480.29%522,506
Aug 25, 202510.7510.7710.3910.4510.45-3.15%342,944
Aug 22, 202510.2510.8910.2010.7910.795.89%800,359
Aug 21, 202510.1910.2510.0910.1910.19-0.97%347,591
Aug 20, 202510.2710.4110.1410.2910.29-395,739