Orion S.A. OEC
NYSE · United States · Process Industries
$5.61-0.01 (-0.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.60 | -0.36% | $5.62 | $5.60 | $5.36 | 105.70K |
| 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 |