Orion S.A. OEC
NYSE · Vereinigte Staaten · Prozessindustrie
$5,64+0,02 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,63 | +0,09 % | $5,62 | $5,67 | $5,36 | 153,63K |
| 2026-09-30 | $5,62 | -3,27 % | $5,81 | $5,83 | $5,52 | 660,00K |
| 2026-09-29 | $5,81 | -1,02 % | $5,90 | $5,90 | $5,76 | 385,30K |
| 2026-09-28 | $5,87 | -0,34 % | $5,88 | $5,93 | $5,66 | 400,40K |
| 2026-09-25 | $5,89 | -2,16 % | $5,95 | $6,02 | $5,75 | 446,60K |
| 2026-09-24 | $6,02 | +0,17 % | $6,02 | $6,10 | $5,95 | 472,80K |
| 2026-09-23 | $6,01 | -0,83 % | $6,04 | $6,13 | $5,93 | 345,80K |
| 2026-09-22 | $6,06 | +2,19 % | $6,01 | $6,24 | $5,97 | 503,50K |
| 2026-09-21 | $5,93 | +3,49 % | $5,77 | $5,94 | $5,59 | 383,60K |
| 2026-09-18 | $5,73 | -1,72 % | $5,76 | $5,79 | $5,64 | 1,07M |
| 2026-09-17 | $5,83 | +1,39 % | $5,81 | $5,88 | $5,69 | 399,60K |
| 2026-09-16 | $5,75 | -1,03 % | $5,85 | $5,96 | $5,67 | 332,80K |
| 2026-09-15 | $5,81 | -1,36 % | $5,80 | $5,86 | $5,76 | 396,70K |
| 2026-09-14 | $5,89 | +1,55 % | $5,81 | $5,97 | $5,68 | 390,20K |
| 2026-09-11 | $5,80 | +0,17 % | $5,85 | $5,85 | $5,68 | 354,50K |
| 2026-09-10 | $5,79 | +0,35 % | $5,74 | $5,82 | $5,67 | 297,80K |
| 2026-09-09 | $5,77 | -4,63 % | $6,00 | $6,12 | $5,65 | 358,00K |
| 2026-09-08 | $6,05 | -0,66 % | $6,11 | $6,31 | $5,90 | 331,40K |
| 2026-09-04 | $6,09 | +2,01 % | $5,85 | $6,10 | $5,81 | 299,30K |
| 2026-09-03 | $5,97 | -3,24 % | $6,28 | $6,34 | $5,91 | 257,10K |
| 2026-09-02 | $6,17 | +5,11 % | $5,96 | $6,29 | $5,89 | 312,30K |
| 2026-09-01 | $5,87 | -5,93 % | $6,21 | $6,24 | $5,84 | 431,00K |
| 2026-08-31 | $6,24 | -1,58 % | $6,41 | $6,51 | $6,18 | 354,80K |
| 2026-08-28 | $6,34 | +1,12 % | $6,35 | $6,56 | $6,24 | 472,70K |
| 2026-08-27 | $6,27 | +1,62 % | $6,17 | $6,28 | $6,09 | 435,30K |
| 2026-08-26 | $6,17 | +3,35 % | $5,99 | $6,22 | $5,89 | 541,40K |
| 2026-08-25 | $5,97 | -0,83 % | $6,01 | $6,02 | $5,87 | 392,40K |
| 2026-08-24 | $6,02 | -1,63 % | $6,16 | $6,25 | $5,98 | 413,70K |
| 2026-08-21 | $6,12 | +0,49 % | $6,12 | $6,15 | $6,00 | 701,40K |
| 2026-08-20 | $6,09 | +0,33 % | $6,10 | $6,18 | $5,92 | 390,30K |
| 2026-08-19 | $6,07 | 0,00 % | $6,23 | $6,39 | $6,05 | 379,80K |
| 2026-08-18 | $6,07 | -2,57 % | $6,30 | $6,30 | $6,03 | 375,80K |
| 2026-08-17 | $6,23 | -3,26 % | $6,41 | $6,56 | $6,12 | 348,50K |
| 2026-08-14 | $6,44 | +1,10 % | $6,35 | $6,51 | $6,32 | 322,30K |
| 2026-08-13 | $6,37 | -1,09 % | $6,36 | $6,52 | $6,34 | 437,40K |
| 2026-08-12 | $6,44 | -3,45 % | $6,75 | $6,75 | $6,39 | 378,40K |
| 2026-08-11 | $6,67 | -3,05 % | $6,95 | $7,16 | $6,62 | 495,10K |
| 2026-08-10 | $6,88 | -4,97 % | $7,23 | $7,26 | $6,83 | 346,60K |
| 2026-08-07 | $7,24 | -4,74 % | $7,34 | $7,49 | $6,62 | 560,20K |
| 2026-08-06 | $7,60 | +15,85 % | $7,23 | $8,24 | $6,88 | 811,20K |
| 2026-08-05 | $6,56 | -1,50 % | $6,53 | $6,69 | $6,25 | 468,80K |
| 2026-08-04 | $6,66 | -2,49 % | $6,83 | $6,83 | $6,53 | 447,80K |
| 2026-08-03 | $6,83 | +1,19 % | $6,13 | $6,94 | $6,13 | 404,60K |
| 2026-07-31 | $6,75 | -0,15 % | $6,66 | $6,77 | $6,41 | 337,80K |
| 2026-07-30 | $6,76 | -5,45 % | $7,15 | $7,15 | $6,67 | 376,80K |
| 2026-07-29 | $7,15 | +0,70 % | $7,07 | $7,22 | $6,78 | 401,90K |
| 2026-07-28 | $7,10 | +5,50 % | $6,86 | $7,19 | $6,86 | 419,10K |
| 2026-07-27 | $6,73 | -3,72 % | $7,09 | $7,09 | $6,58 | 458,90K |
| 2026-07-24 | $6,99 | +1,90 % | $6,98 | $7,22 | $6,87 | 429,50K |
| 2026-07-23 | $6,86 | -9,14 % | $7,51 | $7,61 | $6,80 | 545,80K |
| 2026-07-22 | $7,55 | +4,86 % | $7,31 | $7,62 | $7,31 | 435,60K |
| 2026-07-21 | $7,20 | +2,27 % | $7,04 | $7,22 | $7,00 | 581,50K |
| 2026-07-20 | $7,04 | +2,77 % | $6,76 | $7,04 | $6,70 | 472,60K |
| 2026-07-17 | $6,85 | +2,70 % | $6,71 | $6,97 | $6,56 | 447,90K |
| 2026-07-16 | $6,67 | +5,04 % | $6,35 | $6,67 | $6,32 | 751,60K |
| 2026-07-15 | $6,35 | +4,27 % | $6,12 | $6,37 | $6,07 | 462,70K |
| 2026-07-14 | $6,09 | +1,50 % | $6,08 | $6,31 | $6,03 | 596,50K |
| 2026-07-13 | $6,00 | +5,45 % | $5,49 | $6,08 | $5,48 | 965,20K |
| 2026-07-10 | $5,69 | +6,55 % | $5,36 | $5,78 | $5,33 | 744,20K |
| 2026-07-09 | $5,34 | -3,26 % | $5,51 | $5,51 | $5,21 | 1,31M |
| 2026-07-08 | $5,52 | -2,30 % | $5,60 | $5,85 | $5,42 | 1,21M |
| 2026-07-07 | $5,65 | +3,29 % | $5,39 | $5,66 | $5,29 | 888,90K |
| 2026-07-06 | $5,47 | -4,70 % | $5,72 | $5,83 | $5,47 | 700,00K |
| 2026-07-02 | $5,74 | -9,61 % | $6,43 | $6,57 | $5,65 | 2,48M |
| 2026-07-01 | $6,35 | -4,22 % | $6,55 | $6,70 | $6,31 | 517,70K |
| 2026-06-30 | $6,63 | -2,79 % | $6,81 | $6,81 | $6,60 | 368,70K |
| 2026-06-29 | $6,82 | -2,85 % | $7,08 | $7,12 | $6,68 | 470,90K |
| 2026-06-26 | $7,02 | -2,23 % | $7,10 | $7,17 | $6,75 | 1,15M |
| 2026-06-25 | $7,18 | +4,97 % | $6,86 | $7,22 | $6,67 | 527,60K |
| 2026-06-24 | $6,84 | -0,29 % | $6,88 | $6,89 | $6,51 | 774,70K |
| 2026-06-23 | $6,86 | -4,32 % | $7,08 | $7,40 | $6,82 | 878,20K |
| 2026-06-22 | $7,17 | -3,63 % | $7,43 | $7,44 | $6,80 | 807,60K |
| 2026-06-18 | $7,44 | -3,88 % | $7,83 | $7,93 | $7,37 | 1,46M |
| 2026-06-17 | $7,74 | -2,52 % | $7,92 | $8,10 | $7,58 | 491,20K |
| 2026-06-16 | $7,94 | -2,34 % | $8,10 | $8,27 | $7,55 | 509,50K |
| 2026-06-15 | $8,13 | -1,57 % | $8,28 | $8,37 | $7,97 | 585,80K |
| 2026-06-12 | $8,26 | +9,99 % | $7,68 | $8,64 | $7,68 | 614,10K |
| 2026-06-11 | $7,51 | +4,31 % | $7,25 | $7,55 | $7,11 | 472,30K |
| 2026-06-10 | $7,20 | -0,69 % | $7,25 | $7,51 | $7,19 | 302,70K |
| 2026-06-09 | $7,25 | +5,69 % | $6,96 | $7,28 | $6,93 | 501,10K |
| 2026-06-08 | $6,86 | +2,08 % | $6,87 | $7,00 | $6,73 | 483,70K |
| 2026-06-05 | $6,72 | -6,41 % | $7,09 | $7,17 | $6,63 | 345,30K |
| 2026-06-04 | $7,18 | -1,37 % | $7,40 | $7,41 | $7,10 | 341,10K |
| 2026-06-03 | $7,28 | -3,58 % | $7,45 | $7,53 | $7,14 | 461,00K |
| 2026-06-02 | $7,55 | +5,01 % | $7,18 | $7,59 | $7,13 | 643,60K |
| 2026-06-01 | $7,19 | -5,89 % | $7,59 | $7,59 | $7,12 | 545,20K |
| 2026-05-29 | $7,64 | -0,65 % | $7,68 | $7,78 | $7,64 | 289,90K |
| 2026-05-28 | $7,69 | +3,78 % | $7,42 | $7,76 | $7,38 | 410,90K |
| 2026-05-27 | $7,41 | +2,49 % | $7,34 | $7,58 | $7,31 | 399,10K |
| 2026-05-26 | $7,23 | +2,99 % | $7,07 | $7,30 | $7,01 | 303,60K |