Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
4.980
+0.020 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 5.17 | 4.95 | 4.98 | 4.98 | 0.40% | 437,474 |
| Dec 4, 2025 | 5.14 | 5.16 | 4.95 | 4.96 | 4.96 | -3.31% | 377,393 |
| Dec 3, 2025 | 5.04 | 5.21 | 5.01 | 5.13 | 5.13 | 2.81% | 381,960 |
| Dec 2, 2025 | 5.08 | 5.09 | 4.90 | 4.99 | 4.99 | -1.77% | 647,438 |
| Dec 1, 2025 | 5.08 | 5.17 | 5.02 | 5.08 | 5.08 | - | 807,134 |
| Nov 28, 2025 | 5.01 | 5.10 | 4.90 | 5.08 | 5.08 | -1.36% | 378,450 |
| Nov 26, 2025 | 5.05 | 5.24 | 4.99 | 5.15 | 5.15 | 1.78% | 837,757 |
| Nov 25, 2025 | 4.69 | 5.07 | 4.69 | 5.06 | 5.06 | 8.35% | 1,060,945 |
| Nov 24, 2025 | 4.64 | 4.69 | 4.56 | 4.67 | 4.67 | -0.43% | 1,878,793 |
| Nov 21, 2025 | 4.39 | 4.80 | 4.37 | 4.69 | 4.69 | 7.82% | 1,181,743 |
| Nov 20, 2025 | 4.68 | 4.73 | 4.35 | 4.35 | 4.35 | -6.45% | 1,045,315 |
| Nov 19, 2025 | 4.59 | 4.68 | 4.52 | 4.65 | 4.65 | 1.53% | 912,307 |
| Nov 18, 2025 | 4.56 | 4.61 | 4.43 | 4.58 | 4.58 | 0.66% | 1,374,517 |
| Nov 17, 2025 | 4.80 | 4.91 | 4.55 | 4.55 | 4.55 | -4.81% | 761,434 |
| Nov 14, 2025 | 4.83 | 4.85 | 4.62 | 4.78 | 4.78 | -2.05% | 777,082 |
| Nov 13, 2025 | 4.72 | 4.96 | 4.72 | 4.88 | 4.88 | 2.09% | 642,137 |
| Nov 12, 2025 | 4.93 | 5.03 | 4.75 | 4.78 | 4.78 | -4.02% | 714,298 |
| Nov 11, 2025 | 4.88 | 5.08 | 4.80 | 4.98 | 4.98 | 2.68% | 811,615 |
| Nov 10, 2025 | 4.80 | 4.87 | 4.63 | 4.85 | 4.85 | 3.19% | 851,677 |
| Nov 7, 2025 | 4.58 | 4.71 | 4.39 | 4.70 | 4.70 | 2.40% | 1,210,160 |
| Nov 6, 2025 | 4.53 | 4.60 | 4.35 | 4.59 | 4.59 | 2.00% | 1,279,188 |
| Nov 5, 2025 | 5.36 | 5.64 | 4.46 | 4.50 | 4.50 | -8.16% | 1,838,993 |
| Nov 4, 2025 | 5.18 | 5.27 | 4.86 | 4.90 | 4.90 | -7.55% | 1,489,168 |
| Nov 3, 2025 | 5.25 | 5.35 | 5.18 | 5.30 | 5.30 | - | 787,120 |
| Oct 31, 2025 | 5.23 | 5.34 | 5.12 | 5.30 | 5.30 | 1.34% | 682,978 |
| Oct 30, 2025 | 5.23 | 5.34 | 5.14 | 5.23 | 5.23 | -1.88% | 797,360 |
| Oct 29, 2025 | 5.50 | 5.55 | 5.25 | 5.33 | 5.33 | -3.62% | 751,014 |
| Oct 28, 2025 | 5.63 | 5.65 | 5.48 | 5.53 | 5.53 | -1.78% | 666,346 |
| Oct 27, 2025 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | -2.60% | 595,335 |
| Oct 24, 2025 | 5.83 | 5.86 | 5.74 | 5.78 | 5.78 | 0.35% | 640,686 |
| Oct 23, 2025 | 5.78 | 5.94 | 5.70 | 5.76 | 5.76 | 1.41% | 475,443 |
| Oct 22, 2025 | 5.58 | 6.03 | 5.58 | 5.68 | 5.68 | 1.07% | 798,607 |
| Oct 21, 2025 | 5.75 | 5.80 | 5.59 | 5.62 | 5.62 | -3.10% | 639,082 |
| Oct 20, 2025 | 5.76 | 5.89 | 5.67 | 5.80 | 5.80 | 0.87% | 688,409 |
| Oct 17, 2025 | 5.90 | 5.96 | 5.69 | 5.75 | 5.75 | -6.66% | 1,073,325 |
| Oct 16, 2025 | 6.28 | 6.37 | 6.08 | 6.16 | 6.16 | -0.81% | 798,470 |
| Oct 15, 2025 | 5.84 | 6.24 | 5.84 | 6.21 | 6.21 | 7.63% | 1,115,235 |
| Oct 14, 2025 | 5.53 | 5.82 | 5.23 | 5.77 | 5.77 | -15.64% | 2,822,019 |
| Oct 13, 2025 | 6.74 | 6.85 | 6.69 | 6.84 | 6.84 | 3.79% | 777,271 |
| Oct 10, 2025 | 6.86 | 6.94 | 6.57 | 6.59 | 6.59 | -4.22% | 762,873 |
| Oct 9, 2025 | 7.12 | 7.12 | 6.87 | 6.88 | 6.88 | -2.96% | 465,387 |
| Oct 8, 2025 | 7.32 | 7.33 | 7.00 | 7.09 | 7.09 | -1.80% | 587,087 |
| Oct 7, 2025 | 7.27 | 7.32 | 7.03 | 7.22 | 7.22 | -0.28% | 556,231 |
| Oct 6, 2025 | 7.20 | 7.27 | 7.09 | 7.24 | 7.24 | 0.42% | 553,057 |
| Oct 3, 2025 | 7.25 | 7.35 | 7.13 | 7.21 | 7.21 | -0.55% | 395,757 |
| Oct 2, 2025 | 7.28 | 7.51 | 7.23 | 7.25 | 7.25 | -1.09% | 358,532 |
| Oct 1, 2025 | 7.48 | 7.58 | 7.32 | 7.33 | 7.33 | -3.30% | 510,277 |
| Sep 30, 2025 | 7.48 | 7.59 | 7.32 | 7.58 | 7.58 | 1.07% | 709,475 |
| Sep 29, 2025 | 8.01 | 8.01 | 7.48 | 7.50 | 7.50 | -5.90% | 631,335 |
| Sep 26, 2025 | 7.82 | 8.02 | 7.79 | 7.97 | 7.97 | 2.44% | 550,014 |