Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
5.77
-0.05 (-0.86%)
At close: Oct 9, 2026, 4:00 PM EDT
5.78
+0.01 (0.17%)
After-hours: Oct 9, 2026, 7:47 PM EDT
Orion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.80 | 5.85 | 5.64 | 5.77 | 5.77 | -0.86% | 296,350 |
| Oct 8, 2026 | 5.72 | 5.85 | 5.68 | 5.82 | 5.82 | 1.75% | 420,276 |
| Oct 7, 2026 | 5.67 | 5.82 | 5.65 | 5.72 | 5.72 | - | 398,186 |
| Oct 6, 2026 | 5.92 | 5.98 | 5.69 | 5.72 | 5.72 | -2.22% | 245,029 |
| Oct 5, 2026 | 5.73 | 6.00 | 5.63 | 5.85 | 5.85 | 1.04% | 503,817 |
| Oct 2, 2026 | 5.72 | 5.95 | 5.68 | 5.79 | 5.79 | 2.66% | 323,623 |
| Oct 1, 2026 | 5.62 | 5.74 | 5.36 | 5.64 | 5.64 | 0.36% | 440,087 |
| Sep 30, 2026 | 5.81 | 5.83 | 5.52 | 5.62 | 5.62 | -3.27% | 659,956 |
| Sep 29, 2026 | 5.90 | 5.90 | 5.76 | 5.81 | 5.81 | -1.02% | 385,069 |
| Sep 28, 2026 | 5.88 | 5.93 | 5.66 | 5.87 | 5.87 | -0.34% | 400,407 |
| Sep 25, 2026 | 5.95 | 6.02 | 5.75 | 5.89 | 5.89 | -2.16% | 440,211 |
| Sep 24, 2026 | 6.02 | 6.10 | 5.95 | 6.02 | 6.02 | 0.17% | 472,775 |
| Sep 23, 2026 | 6.04 | 6.13 | 5.93 | 6.01 | 6.01 | -0.83% | 341,367 |
| Sep 22, 2026 | 6.01 | 6.24 | 5.97 | 6.06 | 6.06 | 2.19% | 503,512 |
| Sep 21, 2026 | 5.77 | 5.94 | 5.60 | 5.93 | 5.93 | 3.49% | 383,627 |
| Sep 18, 2026 | 5.76 | 5.79 | 5.64 | 5.73 | 5.73 | -1.72% | 1,067,041 |
| Sep 17, 2026 | 5.81 | 5.88 | 5.69 | 5.83 | 5.83 | 1.39% | 399,625 |
| Sep 16, 2026 | 5.85 | 5.96 | 5.67 | 5.75 | 5.75 | -1.03% | 330,623 |
| Sep 15, 2026 | 5.80 | 5.86 | 5.76 | 5.81 | 5.81 | -1.36% | 396,702 |
| Sep 14, 2026 | 5.81 | 5.98 | 5.68 | 5.89 | 5.89 | 1.55% | 389,669 |
| Sep 11, 2026 | 5.85 | 5.85 | 5.68 | 5.80 | 5.80 | 0.17% | 354,452 |
| Sep 10, 2026 | 5.74 | 5.82 | 5.67 | 5.79 | 5.79 | 0.35% | 291,823 |
| Sep 9, 2026 | 6.00 | 6.12 | 5.65 | 5.77 | 5.77 | -4.63% | 354,473 |
| Sep 8, 2026 | 6.11 | 6.31 | 5.90 | 6.05 | 6.05 | -0.66% | 324,162 |
| Sep 4, 2026 | 5.85 | 6.10 | 5.81 | 6.09 | 6.09 | 2.01% | 299,265 |
| Sep 3, 2026 | 6.28 | 6.34 | 5.91 | 5.97 | 5.97 | -3.24% | 256,707 |
| Sep 2, 2026 | 5.96 | 6.29 | 5.89 | 6.17 | 6.17 | 5.11% | 312,315 |
| Sep 1, 2026 | 6.21 | 6.24 | 5.84 | 5.87 | 5.87 | -5.93% | 428,438 |
| Aug 31, 2026 | 6.41 | 6.51 | 6.18 | 6.24 | 6.24 | -1.58% | 354,771 |
| Aug 28, 2026 | 6.35 | 6.56 | 6.24 | 6.34 | 6.34 | 1.12% | 470,633 |
| Aug 27, 2026 | 6.17 | 6.29 | 6.09 | 6.27 | 6.27 | 1.62% | 429,778 |
| Aug 26, 2026 | 5.99 | 6.23 | 5.89 | 6.17 | 6.17 | 3.35% | 541,409 |
| Aug 25, 2026 | 6.01 | 6.02 | 5.87 | 5.97 | 5.97 | -0.83% | 392,168 |
| Aug 24, 2026 | 6.16 | 6.25 | 5.98 | 6.02 | 6.02 | -1.63% | 413,606 |
| Aug 21, 2026 | 6.12 | 6.15 | 6.00 | 6.12 | 6.12 | 0.49% | 701,411 |
| Aug 20, 2026 | 6.10 | 6.18 | 5.92 | 6.09 | 6.09 | 0.33% | 388,435 |
| Aug 19, 2026 | 6.23 | 6.39 | 6.05 | 6.07 | 6.07 | - | 373,499 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.03 | 6.07 | 6.07 | -2.57% | 372,717 |
| Aug 17, 2026 | 6.41 | 6.56 | 6.12 | 6.23 | 6.23 | -3.26% | 344,765 |
| Aug 14, 2026 | 6.35 | 6.51 | 6.32 | 6.44 | 6.44 | 1.10% | 322,279 |
| Aug 13, 2026 | 6.36 | 6.52 | 6.34 | 6.37 | 6.37 | -1.09% | 437,059 |
| Aug 12, 2026 | 6.75 | 6.75 | 6.39 | 6.44 | 6.44 | -3.45% | 376,653 |
| Aug 11, 2026 | 6.95 | 7.16 | 6.62 | 6.67 | 6.67 | -3.05% | 492,860 |
| Aug 10, 2026 | 7.23 | 7.26 | 6.83 | 6.88 | 6.88 | -4.97% | 346,575 |
| Aug 7, 2026 | 7.34 | 7.49 | 6.62 | 7.24 | 7.24 | -4.74% | 560,166 |
| Aug 6, 2026 | 7.23 | 8.24 | 6.88 | 7.60 | 7.60 | 15.85% | 811,188 |
| Aug 5, 2026 | 6.53 | 6.69 | 6.25 | 6.56 | 6.56 | -1.50% | 405,936 |
| Aug 4, 2026 | 6.83 | 6.83 | 6.53 | 6.66 | 6.66 | -2.49% | 447,703 |
| Aug 3, 2026 | 6.13 | 6.94 | 6.13 | 6.83 | 6.83 | 1.19% | 404,626 |
| Jul 31, 2026 | 6.66 | 6.77 | 6.41 | 6.75 | 6.75 | -0.15% | 335,002 |