Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
6.88
-0.36 (-4.97%)
At close: Aug 10, 2026, 4:00 PM EDT
6.93
+0.05 (0.73%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Orion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.15 | 7.15 | 6.67 | 6.76 | 6.76 | -5.45% | 376,172 |
| Jul 29, 2026 | 7.07 | 7.22 | 6.78 | 7.15 | 7.15 | 0.70% | 401,917 |
| Jul 28, 2026 | 6.86 | 7.19 | 6.86 | 7.10 | 7.10 | 5.50% | 419,109 |
| Jul 27, 2026 | 7.09 | 7.09 | 6.58 | 6.73 | 6.73 | -3.72% | 454,658 |
| Jul 24, 2026 | 6.98 | 7.23 | 6.87 | 6.99 | 6.99 | 1.90% | 429,535 |
| Jul 23, 2026 | 7.51 | 7.61 | 6.80 | 6.86 | 6.86 | -9.14% | 545,830 |
| Jul 22, 2026 | 7.31 | 7.62 | 7.31 | 7.55 | 7.55 | 4.86% | 435,556 |
| Jul 21, 2026 | 7.04 | 7.22 | 7.00 | 7.20 | 7.20 | 2.27% | 581,548 |
| Jul 20, 2026 | 6.76 | 7.04 | 6.70 | 7.04 | 7.04 | 2.77% | 472,364 |
| Jul 17, 2026 | 6.71 | 6.97 | 6.56 | 6.85 | 6.85 | 2.70% | 447,858 |
| Jul 16, 2026 | 6.35 | 6.67 | 6.32 | 6.67 | 6.67 | 5.04% | 751,469 |
| Jul 15, 2026 | 6.12 | 6.37 | 6.07 | 6.35 | 6.35 | 4.27% | 455,752 |
| Jul 14, 2026 | 6.08 | 6.31 | 6.03 | 6.09 | 6.09 | 1.50% | 557,610 |
| Jul 13, 2026 | 5.49 | 6.08 | 5.48 | 6.00 | 6.00 | 5.45% | 965,118 |
| Jul 10, 2026 | 5.36 | 5.78 | 5.33 | 5.69 | 5.69 | 6.55% | 743,149 |
| Jul 9, 2026 | 5.51 | 5.51 | 5.21 | 5.34 | 5.34 | -3.26% | 1,285,026 |
| Jul 8, 2026 | 5.60 | 5.85 | 5.42 | 5.52 | 5.52 | -2.30% | 1,187,712 |
| Jul 7, 2026 | 5.39 | 5.66 | 5.29 | 5.65 | 5.65 | 3.29% | 881,694 |
| Jul 6, 2026 | 5.72 | 5.83 | 5.47 | 5.47 | 5.47 | -4.36% | 688,088 |
| Jul 2, 2026 | 6.43 | 6.57 | 5.65 | 5.74 | 5.72 | -9.61% | 2,476,913 |
| Jul 1, 2026 | 6.55 | 6.70 | 6.31 | 6.35 | 6.33 | -4.22% | 517,727 |
| Jun 30, 2026 | 6.81 | 6.81 | 6.60 | 6.63 | 6.61 | -2.79% | 368,667 |
| Jun 29, 2026 | 7.08 | 7.12 | 6.68 | 6.82 | 6.80 | -2.85% | 470,973 |
| Jun 26, 2026 | 7.10 | 7.17 | 6.75 | 7.02 | 6.99 | -2.23% | 1,146,318 |
| Jun 25, 2026 | 6.86 | 7.22 | 6.67 | 7.18 | 7.15 | 4.97% | 527,617 |
| Jun 24, 2026 | 6.88 | 6.89 | 6.51 | 6.84 | 6.82 | -0.29% | 774,711 |
| Jun 23, 2026 | 7.08 | 7.40 | 6.83 | 6.86 | 6.84 | -4.32% | 878,170 |
| Jun 22, 2026 | 7.43 | 7.44 | 6.81 | 7.17 | 7.14 | -3.63% | 807,721 |
| Jun 18, 2026 | 7.83 | 7.93 | 7.37 | 7.44 | 7.41 | -3.88% | 1,463,347 |
| Jun 17, 2026 | 7.92 | 8.10 | 7.58 | 7.74 | 7.71 | -2.52% | 491,299 |
| Jun 16, 2026 | 8.10 | 8.27 | 7.55 | 7.94 | 7.91 | -2.34% | 509,546 |
| Jun 15, 2026 | 8.28 | 8.37 | 7.97 | 8.13 | 8.10 | -1.57% | 585,818 |
| Jun 12, 2026 | 7.68 | 8.64 | 7.68 | 8.26 | 8.23 | 9.99% | 614,136 |
| Jun 11, 2026 | 7.25 | 7.56 | 7.12 | 7.51 | 7.48 | 4.31% | 472,371 |
| Jun 10, 2026 | 7.25 | 7.52 | 7.19 | 7.20 | 7.17 | -0.41% | 302,740 |
| Jun 9, 2026 | 6.96 | 7.28 | 6.93 | 7.25 | 7.20 | 5.69% | 501,059 |
| Jun 8, 2026 | 6.87 | 7.00 | 6.73 | 6.86 | 6.82 | 2.08% | 483,704 |
| Jun 5, 2026 | 7.09 | 7.17 | 6.63 | 6.72 | 6.68 | -6.41% | 345,265 |
| Jun 4, 2026 | 7.40 | 7.41 | 7.10 | 7.18 | 7.13 | -1.37% | 341,050 |
| Jun 3, 2026 | 7.45 | 7.53 | 7.14 | 7.28 | 7.23 | -3.58% | 460,991 |
| Jun 2, 2026 | 7.18 | 7.59 | 7.13 | 7.55 | 7.50 | 5.01% | 643,576 |
| Jun 1, 2026 | 7.59 | 7.59 | 7.12 | 7.19 | 7.14 | -5.89% | 545,218 |
| May 29, 2026 | 7.68 | 7.78 | 7.64 | 7.64 | 7.59 | -0.65% | 289,865 |