Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
7.70
-0.27 (-3.39%)
Sep 29, 2025, 10:16 AM EDT - Market open
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.82 | 8.02 | 7.79 | 7.97 | 7.97 | 2.44% | 549,978 |
| Sep 25, 2025 | 7.95 | 7.96 | 7.70 | 7.78 | 7.78 | -2.38% | 455,919 |
| Sep 24, 2025 | 8.13 | 8.22 | 7.93 | 7.97 | 7.97 | -1.73% | 483,345 |
| Sep 23, 2025 | 8.43 | 8.51 | 8.10 | 8.11 | 8.11 | -3.80% | 363,390 |
| Sep 22, 2025 | 8.41 | 8.47 | 8.31 | 8.43 | 8.43 | -0.59% | 382,361 |
| Sep 19, 2025 | 8.66 | 8.66 | 8.43 | 8.48 | 8.48 | -2.30% | 1,006,422 |
| Sep 18, 2025 | 8.75 | 8.86 | 8.66 | 8.68 | 8.68 | 0.46% | 385,803 |
| Sep 17, 2025 | 8.80 | 9.13 | 8.57 | 8.64 | 8.64 | -2.37% | 648,294 |
| Sep 16, 2025 | 9.10 | 9.14 | 8.84 | 8.85 | 8.85 | -1.88% | 502,730 |
| Sep 15, 2025 | 9.30 | 9.30 | 8.98 | 9.02 | 9.02 | -2.80% | 644,836 |
| Sep 12, 2025 | 10.04 | 10.04 | 9.24 | 9.28 | 9.28 | -10.25% | 887,674 |
| Sep 11, 2025 | 10.00 | 10.40 | 10.00 | 10.34 | 10.34 | 1.77% | 435,993 |
| Sep 10, 2025 | 10.47 | 10.58 | 10.08 | 10.16 | 10.16 | -3.15% | 618,303 |
| Sep 9, 2025 | 10.54 | 10.56 | 10.37 | 10.49 | 10.49 | -0.47% | 383,695 |
| Sep 8, 2025 | 10.50 | 10.56 | 10.14 | 10.54 | 10.54 | -0.75% | 332,243 |
| Sep 5, 2025 | 10.38 | 10.86 | 10.36 | 10.62 | 10.62 | 2.91% | 458,648 |
| Sep 4, 2025 | 10.04 | 10.36 | 9.90 | 10.32 | 10.32 | 2.48% | 423,615 |
| Sep 3, 2025 | 10.26 | 10.44 | 10.03 | 10.07 | 10.07 | -3.27% | 383,572 |
| Sep 2, 2025 | 10.42 | 10.45 | 10.17 | 10.41 | 10.41 | -1.33% | 611,286 |
| Aug 29, 2025 | 10.59 | 10.76 | 10.50 | 10.55 | 10.55 | 0.86% | 421,784 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.23 | 10.46 | 10.46 | 0.38% | 559,916 |
| Aug 27, 2025 | 10.37 | 10.60 | 10.28 | 10.42 | 10.42 | -0.57% | 339,156 |
| Aug 26, 2025 | 10.45 | 10.52 | 10.37 | 10.48 | 10.48 | 0.29% | 522,506 |
| Aug 25, 2025 | 10.75 | 10.77 | 10.39 | 10.45 | 10.45 | -3.15% | 342,944 |
| Aug 22, 2025 | 10.25 | 10.89 | 10.20 | 10.79 | 10.79 | 5.89% | 800,359 |
| Aug 21, 2025 | 10.19 | 10.25 | 10.09 | 10.19 | 10.19 | -0.97% | 347,591 |
| Aug 20, 2025 | 10.27 | 10.41 | 10.14 | 10.29 | 10.29 | - | 395,739 |
| Aug 19, 2025 | 10.20 | 10.42 | 10.14 | 10.29 | 10.29 | 2.29% | 613,821 |
| Aug 18, 2025 | 10.07 | 10.28 | 9.99 | 10.06 | 10.06 | -0.10% | 437,023 |
| Aug 15, 2025 | 10.81 | 10.81 | 9.81 | 10.07 | 10.07 | -5.71% | 910,559 |
| Aug 14, 2025 | 10.64 | 10.77 | 10.46 | 10.68 | 10.68 | -0.84% | 1,314,455 |
| Aug 13, 2025 | 10.27 | 10.79 | 10.25 | 10.77 | 10.77 | 5.28% | 731,496 |
| Aug 12, 2025 | 9.84 | 10.33 | 9.76 | 10.23 | 10.23 | 4.71% | 678,604 |
| Aug 11, 2025 | 10.03 | 10.34 | 9.61 | 9.77 | 9.77 | -7.22% | 977,646 |
| Aug 8, 2025 | 11.02 | 11.21 | 10.47 | 10.53 | 10.53 | -3.22% | 826,453 |
| Aug 7, 2025 | 10.45 | 11.06 | 10.23 | 10.88 | 10.88 | 20.09% | 1,377,815 |
| Aug 6, 2025 | 9.67 | 9.75 | 9.03 | 9.06 | 9.06 | -6.69% | 717,355 |
| Aug 5, 2025 | 9.51 | 9.77 | 9.49 | 9.71 | 9.71 | 3.30% | 559,271 |
| Aug 4, 2025 | 9.28 | 9.43 | 9.27 | 9.40 | 9.40 | 1.62% | 416,221 |
| Aug 1, 2025 | 9.61 | 9.63 | 9.15 | 9.25 | 9.25 | -4.64% | 665,584 |
| Jul 31, 2025 | 10.32 | 10.37 | 9.62 | 9.70 | 9.70 | -6.46% | 865,677 |
| Jul 30, 2025 | 11.05 | 11.12 | 10.35 | 10.37 | 10.37 | -5.98% | 358,240 |
| Jul 29, 2025 | 11.31 | 11.37 | 10.99 | 11.03 | 11.03 | -1.87% | 355,191 |
| Jul 28, 2025 | 11.28 | 11.47 | 11.15 | 11.24 | 11.24 | -0.88% | 395,721 |
| Jul 25, 2025 | 11.32 | 11.50 | 11.20 | 11.34 | 11.34 | 0.89% | 384,719 |
| Jul 24, 2025 | 11.35 | 11.48 | 11.21 | 11.24 | 11.24 | -2.43% | 531,722 |
| Jul 23, 2025 | 11.31 | 11.60 | 11.15 | 11.52 | 11.52 | 3.41% | 526,225 |
| Jul 22, 2025 | 10.66 | 11.20 | 10.63 | 11.14 | 11.14 | 4.80% | 651,577 |
| Jul 21, 2025 | 10.76 | 10.84 | 10.63 | 10.63 | 10.63 | -0.47% | 380,003 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.48 | 10.68 | 10.68 | -0.93% | 425,201 |