Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
6.71
-0.21 (-3.03%)
May 18, 2026, 4:00 PM EDT - Market closed
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.98 | 6.98 | 6.67 | 6.71 | 6.71 | -3.03% | 410,364 |
| May 15, 2026 | 7.09 | 7.20 | 6.90 | 6.92 | 6.92 | -3.89% | 413,991 |
| May 14, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -0.69% | 396,807 |
| May 13, 2026 | 7.50 | 7.72 | 7.24 | 7.25 | 7.25 | -3.59% | 616,720 |
| May 12, 2026 | 7.39 | 7.58 | 7.17 | 7.52 | 7.52 | 1.08% | 586,149 |
| May 11, 2026 | 7.77 | 7.93 | 7.44 | 7.44 | 7.44 | -2.23% | 452,223 |
| May 8, 2026 | 7.19 | 7.76 | 6.98 | 7.61 | 7.61 | 6.28% | 497,257 |
| May 7, 2026 | 7.70 | 7.97 | 6.69 | 7.16 | 7.16 | -12.68% | 763,844 |
| May 6, 2026 | 8.32 | 8.40 | 8.02 | 8.20 | 8.20 | -1.32% | 783,233 |
| May 5, 2026 | 7.86 | 8.37 | 7.77 | 8.31 | 8.31 | 5.99% | 559,425 |
| May 4, 2026 | 7.70 | 7.87 | 7.58 | 7.84 | 7.84 | 0.51% | 468,834 |
| May 1, 2026 | 7.60 | 7.85 | 7.53 | 7.80 | 7.80 | 3.72% | 455,997 |
| Apr 30, 2026 | 7.38 | 7.66 | 7.30 | 7.52 | 7.52 | 0.40% | 347,821 |
| Apr 29, 2026 | 7.48 | 7.53 | 7.36 | 7.49 | 7.49 | -0.13% | 405,577 |
| Apr 28, 2026 | 7.53 | 7.75 | 7.39 | 7.50 | 7.50 | 0.54% | 465,380 |
| Apr 27, 2026 | 7.55 | 7.69 | 7.39 | 7.46 | 7.46 | -1.06% | 312,183 |
| Apr 24, 2026 | 7.27 | 7.58 | 7.18 | 7.54 | 7.54 | 2.72% | 356,055 |
| Apr 23, 2026 | 7.10 | 7.40 | 7.08 | 7.34 | 7.34 | 2.80% | 338,551 |
| Apr 22, 2026 | 7.31 | 7.47 | 7.11 | 7.14 | 7.14 | -2.72% | 336,353 |
| Apr 21, 2026 | 7.13 | 7.37 | 7.05 | 7.34 | 7.34 | 4.11% | 470,777 |
| Apr 20, 2026 | 6.98 | 7.17 | 6.90 | 7.05 | 7.05 | 1.59% | 554,517 |
| Apr 17, 2026 | 6.89 | 7.00 | 6.82 | 6.94 | 6.94 | 0.73% | 449,536 |
| Apr 16, 2026 | 6.78 | 6.91 | 6.62 | 6.89 | 6.89 | 2.68% | 385,809 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.68 | 6.71 | 6.71 | -5.23% | 441,750 |
| Apr 14, 2026 | 6.98 | 7.16 | 6.73 | 7.08 | 7.08 | 0.85% | 832,022 |
| Apr 13, 2026 | 6.74 | 7.10 | 6.62 | 7.02 | 7.02 | 4.31% | 395,133 |
| Apr 10, 2026 | 6.67 | 6.97 | 6.64 | 6.73 | 6.73 | 0.90% | 508,665 |
| Apr 9, 2026 | 6.50 | 6.68 | 6.42 | 6.67 | 6.67 | 4.55% | 497,771 |
| Apr 8, 2026 | 6.61 | 6.61 | 6.19 | 6.38 | 6.38 | 0.31% | 479,986 |
| Apr 7, 2026 | 6.30 | 6.44 | 6.21 | 6.36 | 6.36 | 0.47% | 396,333 |
| Apr 6, 2026 | 6.31 | 6.47 | 6.16 | 6.33 | 6.33 | -0.16% | 470,851 |
| Apr 2, 2026 | 6.51 | 6.58 | 6.27 | 6.34 | 6.34 | -3.35% | 494,329 |
| Apr 1, 2026 | 6.60 | 6.63 | 6.37 | 6.56 | 6.56 | 0.92% | 592,196 |
| Mar 31, 2026 | 6.29 | 6.53 | 6.19 | 6.50 | 6.50 | 3.50% | 779,687 |
| Mar 30, 2026 | 6.16 | 6.37 | 6.00 | 6.28 | 6.28 | 3.63% | 850,183 |
| Mar 27, 2026 | 6.20 | 6.22 | 5.96 | 6.06 | 6.06 | -3.19% | 1,003,310 |
| Mar 26, 2026 | 5.80 | 6.28 | 5.80 | 6.26 | 6.26 | 6.83% | 1,204,745 |
| Mar 25, 2026 | 5.61 | 5.88 | 5.50 | 5.86 | 5.86 | 6.55% | 443,494 |
| Mar 24, 2026 | 5.16 | 5.63 | 5.16 | 5.50 | 5.50 | 5.57% | 710,350 |
| Mar 23, 2026 | 5.06 | 5.34 | 5.00 | 5.21 | 5.21 | 5.89% | 486,894 |
| Mar 20, 2026 | 5.25 | 5.26 | 4.86 | 4.92 | 4.92 | -5.38% | 926,700 |
| Mar 19, 2026 | 4.98 | 5.20 | 4.89 | 5.20 | 5.20 | 2.56% | 763,912 |
| Mar 18, 2026 | 4.72 | 5.23 | 4.72 | 5.07 | 5.07 | 7.42% | 1,488,592 |
| Mar 17, 2026 | 4.69 | 4.89 | 4.65 | 4.72 | 4.72 | 1.94% | 838,764 |
| Mar 16, 2026 | 4.79 | 4.94 | 4.63 | 4.63 | 4.63 | -2.94% | 854,196 |
| Mar 13, 2026 | 4.94 | 4.97 | 4.74 | 4.77 | 4.77 | -1.45% | 673,115 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.53 | 4.84 | 4.84 | 3.20% | 968,228 |
| Mar 11, 2026 | 4.91 | 4.97 | 4.64 | 4.69 | 4.67 | -4.67% | 898,110 |
| Mar 10, 2026 | 4.92 | 5.26 | 4.86 | 4.92 | 4.90 | -0.61% | 861,671 |
| Mar 9, 2026 | 4.84 | 4.96 | 4.69 | 4.95 | 4.93 | - | 1,022,323 |