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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.50 | 5.55 | 5.34 | 5.32 | - | -3.80% | 323,498 |
| Oct 28, 2025 | 5.63 | 5.65 | 5.48 | 5.53 | 5.53 | -1.78% | 666,346 |
| Oct 27, 2025 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | -2.60% | 595,335 |
| Oct 24, 2025 | 5.83 | 5.86 | 5.74 | 5.78 | 5.78 | 0.35% | 640,686 |
| Oct 23, 2025 | 5.78 | 5.94 | 5.70 | 5.76 | 5.76 | 1.41% | 475,443 |
| Oct 22, 2025 | 5.58 | 6.03 | 5.58 | 5.68 | 5.68 | 1.07% | 798,607 |
| Oct 21, 2025 | 5.75 | 5.80 | 5.59 | 5.62 | 5.62 | -3.10% | 639,082 |
| Oct 20, 2025 | 5.76 | 5.89 | 5.67 | 5.80 | 5.80 | 0.87% | 688,409 |
| Oct 17, 2025 | 5.90 | 5.96 | 5.69 | 5.75 | 5.75 | -6.66% | 1,073,325 |
| Oct 16, 2025 | 6.28 | 6.37 | 6.08 | 6.16 | 6.16 | -0.81% | 798,470 |
| Oct 15, 2025 | 5.84 | 6.24 | 5.84 | 6.21 | 6.21 | 7.63% | 1,115,235 |
| Oct 14, 2025 | 5.53 | 5.82 | 5.23 | 5.77 | 5.77 | -15.64% | 2,822,019 |
| Oct 13, 2025 | 6.74 | 6.85 | 6.69 | 6.84 | 6.84 | 3.79% | 777,271 |
| Oct 10, 2025 | 6.86 | 6.94 | 6.57 | 6.59 | 6.59 | -4.22% | 762,873 |
| Oct 9, 2025 | 7.12 | 7.12 | 6.87 | 6.88 | 6.88 | -2.96% | 465,387 |
| Oct 8, 2025 | 7.32 | 7.33 | 7.00 | 7.09 | 7.09 | -1.80% | 587,087 |
| Oct 7, 2025 | 7.27 | 7.32 | 7.03 | 7.22 | 7.22 | -0.28% | 556,231 |
| Oct 6, 2025 | 7.20 | 7.27 | 7.09 | 7.24 | 7.24 | 0.42% | 553,057 |
| Oct 3, 2025 | 7.25 | 7.35 | 7.13 | 7.21 | 7.21 | -0.55% | 395,757 |
| Oct 2, 2025 | 7.28 | 7.51 | 7.23 | 7.25 | 7.25 | -1.09% | 358,532 |
| Oct 1, 2025 | 7.48 | 7.58 | 7.32 | 7.33 | 7.33 | -3.30% | 510,277 |
| Sep 30, 2025 | 7.48 | 7.59 | 7.32 | 7.58 | 7.58 | 1.07% | 709,475 |
| Sep 29, 2025 | 8.01 | 8.01 | 7.48 | 7.50 | 7.50 | -5.90% | 631,335 |
| Sep 26, 2025 | 7.82 | 8.02 | 7.79 | 7.97 | 7.97 | 2.44% | 550,014 |
| Sep 25, 2025 | 7.95 | 7.96 | 7.70 | 7.78 | 7.78 | -2.38% | 455,919 |
| Sep 24, 2025 | 8.13 | 8.22 | 7.93 | 7.97 | 7.97 | -1.73% | 483,345 |
| Sep 23, 2025 | 8.43 | 8.51 | 8.10 | 8.11 | 8.11 | -3.80% | 363,390 |
| Sep 22, 2025 | 8.41 | 8.47 | 8.31 | 8.43 | 8.43 | -0.59% | 382,361 |
| Sep 19, 2025 | 8.66 | 8.66 | 8.43 | 8.48 | 8.48 | -2.30% | 1,006,422 |
| Sep 18, 2025 | 8.75 | 8.86 | 8.66 | 8.68 | 8.68 | 0.46% | 385,803 |
| Sep 17, 2025 | 8.80 | 9.13 | 8.57 | 8.64 | 8.64 | -2.37% | 648,294 |
| Sep 16, 2025 | 9.10 | 9.14 | 8.84 | 8.85 | 8.85 | -1.88% | 502,730 |
| Sep 15, 2025 | 9.30 | 9.30 | 8.98 | 9.02 | 9.02 | -2.80% | 644,836 |
| Sep 12, 2025 | 10.04 | 10.04 | 9.24 | 9.28 | 9.28 | -10.25% | 887,674 |
| Sep 11, 2025 | 10.00 | 10.40 | 10.00 | 10.34 | 10.34 | 1.77% | 435,993 |
| Sep 10, 2025 | 10.47 | 10.58 | 10.08 | 10.16 | 10.16 | -3.15% | 618,303 |
| Sep 9, 2025 | 10.54 | 10.56 | 10.37 | 10.49 | 10.49 | -0.47% | 383,695 |
| Sep 8, 2025 | 10.50 | 10.56 | 10.14 | 10.54 | 10.54 | -0.75% | 332,243 |
| Sep 5, 2025 | 10.38 | 10.86 | 10.36 | 10.62 | 10.62 | 2.91% | 458,648 |
| Sep 4, 2025 | 10.04 | 10.36 | 9.90 | 10.32 | 10.32 | 2.48% | 423,615 |
| Sep 3, 2025 | 10.26 | 10.44 | 10.03 | 10.07 | 10.07 | -3.27% | 383,572 |
| Sep 2, 2025 | 10.42 | 10.45 | 10.17 | 10.41 | 10.41 | -1.33% | 611,286 |
| Aug 29, 2025 | 10.59 | 10.76 | 10.50 | 10.55 | 10.55 | 0.86% | 421,784 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.23 | 10.46 | 10.46 | 0.38% | 559,916 |
| Aug 27, 2025 | 10.37 | 10.60 | 10.28 | 10.42 | 10.42 | -0.57% | 339,156 |
| Aug 26, 2025 | 10.45 | 10.52 | 10.37 | 10.48 | 10.48 | 0.29% | 522,506 |
| Aug 25, 2025 | 10.75 | 10.77 | 10.39 | 10.45 | 10.45 | -3.15% | 342,944 |
| Aug 22, 2025 | 10.25 | 10.89 | 10.20 | 10.79 | 10.79 | 5.89% | 800,359 |
| Aug 21, 2025 | 10.19 | 10.25 | 10.09 | 10.19 | 10.19 | -0.97% | 347,591 |
| Aug 20, 2025 | 10.27 | 10.41 | 10.14 | 10.29 | 10.29 | - | 395,739 |