Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
5.60
+0.06 (1.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Orion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.53 | 5.60 | 5.43 | 5.60 | 5.60 | 1.08% | 280,621 |
| Oct 29, 2026 | 5.50 | 5.56 | 5.39 | 5.54 | 5.54 | 1.28% | 403,923 |
| Oct 28, 2026 | 5.41 | 5.47 | 5.30 | 5.47 | 5.47 | 1.11% | 522,783 |
| Oct 27, 2026 | 5.37 | 5.46 | 5.33 | 5.41 | 5.41 | 0.74% | 471,239 |
| Oct 26, 2026 | 5.56 | 5.62 | 5.31 | 5.37 | 5.37 | -1.47% | 321,705 |
| Oct 23, 2026 | 5.47 | 5.48 | 5.22 | 5.45 | 5.45 | 0.93% | 425,968 |
| Oct 22, 2026 | 5.25 | 5.40 | 5.19 | 5.40 | 5.40 | 2.47% | 361,599 |
| Oct 21, 2026 | 5.47 | 5.47 | 5.07 | 5.27 | 5.27 | -1.31% | 566,427 |
| Oct 20, 2026 | 5.34 | 5.50 | 5.29 | 5.34 | 5.34 | -0.37% | 565,358 |
| Oct 19, 2026 | 5.32 | 5.41 | 5.25 | 5.36 | 5.36 | 0.37% | 490,069 |
| Oct 16, 2026 | 5.74 | 5.74 | 5.32 | 5.34 | 5.34 | -4.64% | 374,429 |
| Oct 15, 2026 | 5.68 | 5.70 | 5.55 | 5.60 | 5.60 | -1.41% | 371,724 |
| Oct 14, 2026 | 5.68 | 5.74 | 5.56 | 5.68 | 5.68 | -1.39% | 363,388 |
| Oct 13, 2026 | 5.70 | 5.79 | 5.47 | 5.76 | 5.76 | 1.95% | 490,988 |
| Oct 12, 2026 | 5.74 | 5.80 | 5.64 | 5.65 | 5.65 | -2.08% | 292,467 |
| Oct 9, 2026 | 5.80 | 5.85 | 5.64 | 5.77 | 5.77 | -0.86% | 288,186 |
| 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 |