Skip to main content
Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
15.09
-0.06 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Orion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.3215.5415.0015.0915.09-0.40%718,483
Feb 20, 202516.1016.6314.7615.1515.153.34%1,042,576
Feb 19, 202514.5814.8614.4914.6614.66-1.08%510,194
Feb 18, 202514.4314.9914.3814.8214.822.70%379,886
Feb 14, 202514.3914.9214.3914.4314.431.55%454,317
Feb 13, 202514.3514.4014.2014.2114.210.21%270,565
Feb 12, 202513.8114.4213.7914.1814.181.07%370,348
Feb 11, 202513.9314.0413.8214.0314.030.36%388,837
Feb 10, 202513.7814.0813.6413.9813.982.49%301,915
Feb 7, 202513.9713.9713.5213.6413.64-2.36%428,200
Feb 6, 202514.1014.3613.9013.9713.97-0.07%397,607
Feb 5, 202514.0214.2013.8113.9813.98-0.36%388,719
Feb 4, 202513.5314.1713.5314.0314.033.85%336,909
Feb 3, 202513.6013.9013.3213.5113.51-3.15%704,781
Jan 31, 202514.3114.4913.8813.9513.95-3.79%502,328
Jan 30, 202514.4114.6114.1814.5014.501.54%323,223
Jan 29, 202514.2314.4713.9614.2814.28-0.21%539,546
Jan 28, 202514.5014.6514.3014.3114.31-1.04%292,852
Jan 27, 202514.6314.7914.2714.4614.46-0.75%488,615
Jan 24, 202514.8314.9614.5214.5714.57-1.89%417,596
Jan 23, 202514.8715.2414.7114.8514.85-0.54%407,090
Jan 22, 202515.0715.1714.8414.9314.93-1.91%543,879
Jan 21, 202514.6815.2514.5915.2215.224.97%421,872
Jan 17, 202514.9514.9514.4214.5014.50-1.69%553,340
Jan 16, 202514.8614.9514.4514.7514.75-2.25%525,106
Jan 15, 202515.3615.3615.0815.0915.091.14%268,496
Jan 14, 202515.2015.2814.6814.9214.92-1.39%362,552
Jan 13, 202514.5515.1614.5515.1315.133.07%279,474
Jan 10, 202514.1214.7014.0714.6814.68-0.07%507,903
Jan 8, 202515.0215.1414.6414.6914.69-3.55%436,254
Jan 7, 202515.3015.6015.0415.2315.23-0.39%464,298
Jan 6, 202515.5115.8815.2715.2915.29-0.26%381,323
Jan 3, 202515.3815.4115.0915.3315.330.39%396,735
Jan 2, 202515.8216.0015.1215.2715.27-3.29%330,303
Dec 31, 202415.4015.8715.4015.7915.793.07%423,827
Dec 30, 202415.5415.5715.1915.3215.32-2.23%415,432
Dec 27, 202415.7515.9615.4315.6715.67-1.57%424,571
Dec 26, 202415.5315.9915.5315.9215.921.40%266,565
Dec 24, 202415.6315.7815.4215.7015.700.83%163,337
Dec 23, 202415.4315.8615.4215.5715.570.19%389,763
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