Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
4.950
-0.340 (-6.43%)
Mar 6, 2026, 4:00 PM EST - Market closed
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.22 | 5.26 | 4.91 | 4.95 | 4.95 | -6.43% | 815,986 |
| Mar 5, 2026 | 5.23 | 5.49 | 5.21 | 5.29 | 5.29 | 0.95% | 926,632 |
| Mar 4, 2026 | 5.23 | 5.27 | 5.12 | 5.24 | 5.24 | 2.34% | 674,987 |
| Mar 3, 2026 | 5.30 | 5.30 | 4.98 | 5.12 | 5.12 | -4.83% | 785,707 |
| Mar 2, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | 5.38 | -5.45% | 696,694 |
| Feb 27, 2026 | 5.56 | 5.77 | 5.56 | 5.69 | 5.69 | 0.18% | 523,833 |
| Feb 26, 2026 | 5.64 | 5.77 | 5.47 | 5.68 | 5.68 | - | 769,204 |
| Feb 25, 2026 | 5.62 | 5.68 | 5.44 | 5.68 | 5.68 | 1.97% | 762,061 |
| Feb 24, 2026 | 5.59 | 5.82 | 5.52 | 5.57 | 5.57 | 0.36% | 579,870 |
| Feb 23, 2026 | 5.96 | 6.03 | 5.47 | 5.55 | 5.55 | -8.72% | 744,401 |
| Feb 20, 2026 | 6.12 | 6.26 | 5.94 | 6.08 | 6.08 | -3.03% | 629,131 |
| Feb 19, 2026 | 6.49 | 6.53 | 5.90 | 6.27 | 6.27 | -3.54% | 1,132,079 |
| Feb 18, 2026 | 5.75 | 6.83 | 5.75 | 6.50 | 6.50 | 13.24% | 2,020,142 |
| Feb 17, 2026 | 6.98 | 7.32 | 5.42 | 5.74 | 5.74 | -19.27% | 2,218,548 |
| Feb 13, 2026 | 6.99 | 7.20 | 6.83 | 7.11 | 7.11 | 1.72% | 680,608 |
| Feb 12, 2026 | 7.49 | 7.60 | 6.87 | 6.99 | 6.99 | -6.68% | 394,515 |
| Feb 11, 2026 | 7.36 | 7.60 | 7.36 | 7.49 | 7.49 | 1.90% | 567,439 |
| Feb 10, 2026 | 7.13 | 7.46 | 7.09 | 7.35 | 7.35 | 2.37% | 699,873 |
| Feb 9, 2026 | 7.04 | 7.28 | 6.88 | 7.18 | 7.18 | 1.84% | 389,816 |
| Feb 6, 2026 | 7.07 | 7.11 | 6.89 | 7.05 | 7.05 | 4.60% | 572,960 |
| Feb 5, 2026 | 7.10 | 7.15 | 6.69 | 6.74 | 6.74 | -6.00% | 690,990 |
| Feb 4, 2026 | 6.83 | 7.31 | 6.83 | 7.17 | 7.17 | 6.86% | 826,940 |
| Feb 3, 2026 | 6.41 | 6.84 | 6.41 | 6.71 | 6.71 | 4.68% | 843,561 |
| Feb 2, 2026 | 6.22 | 6.62 | 6.16 | 6.41 | 6.41 | 3.72% | 551,223 |
| Jan 30, 2026 | 6.09 | 6.25 | 6.01 | 6.18 | 6.18 | 0.65% | 679,124 |
| Jan 29, 2026 | 6.37 | 6.40 | 5.91 | 6.14 | 6.14 | -2.54% | 740,852 |
| Jan 28, 2026 | 6.46 | 6.47 | 6.24 | 6.30 | 6.30 | -2.02% | 644,255 |
| Jan 27, 2026 | 6.20 | 6.51 | 6.16 | 6.43 | 6.43 | 2.06% | 735,184 |
| Jan 26, 2026 | 6.45 | 6.49 | 6.20 | 6.30 | 6.30 | -1.25% | 383,077 |
| Jan 23, 2026 | 6.38 | 6.54 | 6.36 | 6.38 | 6.38 | -0.78% | 581,458 |
| Jan 22, 2026 | 6.27 | 6.58 | 6.27 | 6.43 | 6.43 | 3.04% | 633,483 |
| Jan 21, 2026 | 6.03 | 6.25 | 5.91 | 6.24 | 6.24 | 6.67% | 757,809 |
| Jan 20, 2026 | 6.19 | 6.26 | 5.76 | 5.85 | 5.85 | -8.31% | 699,204 |
| Jan 16, 2026 | 6.33 | 6.46 | 6.32 | 6.38 | 6.38 | -0.62% | 436,288 |
| Jan 15, 2026 | 6.27 | 6.52 | 6.19 | 6.42 | 6.42 | 2.56% | 499,707 |
| Jan 14, 2026 | 6.14 | 6.45 | 6.14 | 6.26 | 6.26 | 2.29% | 506,823 |
| Jan 13, 2026 | 6.20 | 6.26 | 5.98 | 6.12 | 6.12 | -0.81% | 598,531 |
| Jan 12, 2026 | 6.06 | 6.32 | 5.99 | 6.17 | 6.17 | 1.48% | 689,653 |
| Jan 9, 2026 | 5.81 | 6.15 | 5.59 | 6.08 | 6.08 | 4.83% | 755,321 |
| Jan 8, 2026 | 5.58 | 5.96 | 5.58 | 5.80 | 5.80 | 2.84% | 454,836 |
| Jan 7, 2026 | 5.78 | 5.83 | 5.52 | 5.64 | 5.64 | -2.59% | 614,537 |
| Jan 6, 2026 | 5.48 | 5.79 | 5.43 | 5.79 | 5.79 | 5.46% | 701,588 |
| Jan 5, 2026 | 5.26 | 5.61 | 5.26 | 5.49 | 5.49 | 4.37% | 722,494 |
| Jan 2, 2026 | 5.24 | 5.31 | 5.13 | 5.26 | 5.26 | -0.38% | 460,676 |
| Dec 31, 2025 | 5.24 | 5.31 | 5.18 | 5.28 | 5.28 | - | 595,427 |
| Dec 30, 2025 | 5.17 | 5.39 | 5.16 | 5.28 | 5.28 | 1.73% | 386,196 |
| Dec 29, 2025 | 5.12 | 5.22 | 5.06 | 5.19 | 5.19 | 0.78% | 711,669 |
| Dec 26, 2025 | 5.21 | 5.24 | 5.11 | 5.15 | 5.15 | -1.15% | 287,175 |
| Dec 24, 2025 | 5.11 | 5.27 | 5.11 | 5.21 | 5.21 | 1.36% | 329,533 |
| Dec 23, 2025 | 5.06 | 5.20 | 5.00 | 5.14 | 5.14 | 1.98% | 724,649 |
| Dec 22, 2025 | 5.03 | 5.20 | 4.99 | 5.04 | 5.04 | -0.40% | 529,180 |
| Dec 19, 2025 | 5.27 | 5.34 | 5.02 | 5.06 | 5.06 | -4.71% | 815,025 |
| Dec 18, 2025 | 5.27 | 5.41 | 5.24 | 5.31 | 5.31 | 0.95% | 582,157 |
| Dec 17, 2025 | 5.20 | 5.33 | 5.19 | 5.26 | 5.26 | 1.35% | 416,111 |
| Dec 16, 2025 | 5.21 | 5.27 | 5.13 | 5.19 | 5.19 | -1.33% | 509,865 |
| Dec 15, 2025 | 5.33 | 5.33 | 5.16 | 5.26 | 5.26 | - | 428,774 |
| Dec 12, 2025 | 5.32 | 5.38 | 5.20 | 5.26 | 5.26 | -0.19% | 536,817 |
| Dec 11, 2025 | 5.20 | 5.34 | 5.20 | 5.27 | 5.25 | 0.96% | 532,401 |
| Dec 10, 2025 | 4.87 | 5.35 | 4.87 | 5.22 | 5.20 | 6.31% | 630,848 |
| Dec 9, 2025 | 4.74 | 5.00 | 4.74 | 4.91 | 4.89 | 3.37% | 450,172 |
| Dec 8, 2025 | 4.98 | 5.01 | 4.74 | 4.75 | 4.73 | -4.62% | 712,881 |
| Dec 5, 2025 | 4.95 | 5.17 | 4.95 | 4.98 | 4.96 | 0.40% | 437,474 |
| Dec 4, 2025 | 5.14 | 5.16 | 4.95 | 4.96 | 4.94 | -3.31% | 377,484 |
| Dec 3, 2025 | 5.04 | 5.21 | 5.01 | 5.13 | 5.11 | 2.81% | 381,979 |
| Dec 2, 2025 | 5.08 | 5.09 | 4.90 | 4.99 | 4.97 | -1.77% | 647,438 |
| Dec 1, 2025 | 5.08 | 5.17 | 5.02 | 5.08 | 5.06 | - | 807,734 |
| Nov 28, 2025 | 5.01 | 5.10 | 4.90 | 5.08 | 5.06 | -1.36% | 378,450 |
| Nov 26, 2025 | 5.05 | 5.24 | 4.99 | 5.15 | 5.13 | 1.78% | 837,757 |
| Nov 25, 2025 | 4.69 | 5.07 | 4.69 | 5.06 | 5.04 | 8.35% | 1,060,945 |
| Nov 24, 2025 | 4.64 | 4.69 | 4.56 | 4.67 | 4.65 | -0.43% | 1,878,793 |
| Nov 21, 2025 | 4.39 | 4.80 | 4.37 | 4.69 | 4.67 | 7.82% | 1,181,743 |
| Nov 20, 2025 | 4.68 | 4.73 | 4.35 | 4.35 | 4.33 | -6.45% | 1,045,315 |
| Nov 19, 2025 | 4.59 | 4.68 | 4.52 | 4.65 | 4.63 | 1.53% | 912,307 |
| Nov 18, 2025 | 4.56 | 4.61 | 4.43 | 4.58 | 4.56 | 0.66% | 1,374,517 |
| Nov 17, 2025 | 4.80 | 4.91 | 4.55 | 4.55 | 4.53 | -4.81% | 761,434 |
| Nov 14, 2025 | 4.83 | 4.85 | 4.62 | 4.78 | 4.76 | -2.05% | 777,082 |
| Nov 13, 2025 | 4.72 | 4.96 | 4.72 | 4.88 | 4.86 | 2.09% | 642,137 |
| Nov 12, 2025 | 4.93 | 5.03 | 4.75 | 4.78 | 4.76 | -4.02% | 714,298 |
| Nov 11, 2025 | 4.88 | 5.08 | 4.80 | 4.98 | 4.96 | 2.68% | 811,615 |
| Nov 10, 2025 | 4.80 | 4.87 | 4.63 | 4.85 | 4.83 | 3.19% | 851,677 |
| Nov 7, 2025 | 4.58 | 4.71 | 4.39 | 4.70 | 4.68 | 2.40% | 1,210,160 |
| Nov 6, 2025 | 4.53 | 4.60 | 4.35 | 4.59 | 4.57 | 2.00% | 1,279,188 |
| Nov 5, 2025 | 5.36 | 5.64 | 4.46 | 4.50 | 4.48 | -8.16% | 1,838,993 |
| Nov 4, 2025 | 5.18 | 5.27 | 4.86 | 4.90 | 4.88 | -7.55% | 1,489,168 |
| Nov 3, 2025 | 5.25 | 5.35 | 5.18 | 5.30 | 5.28 | - | 787,120 |
| Oct 31, 2025 | 5.23 | 5.34 | 5.12 | 5.30 | 5.28 | 1.34% | 682,978 |
| Oct 30, 2025 | 5.23 | 5.34 | 5.14 | 5.23 | 5.21 | -1.88% | 797,360 |
| Oct 29, 2025 | 5.50 | 5.55 | 5.25 | 5.33 | 5.31 | -3.62% | 751,014 |
| Oct 28, 2025 | 5.63 | 5.65 | 5.48 | 5.53 | 5.51 | -1.78% | 666,346 |
| Oct 27, 2025 | 5.86 | 5.86 | 5.62 | 5.63 | 5.61 | -2.60% | 595,335 |
| Oct 24, 2025 | 5.83 | 5.86 | 5.74 | 5.78 | 5.76 | 0.35% | 640,686 |
| Oct 23, 2025 | 5.78 | 5.94 | 5.70 | 5.76 | 5.74 | 1.41% | 475,443 |
| Oct 22, 2025 | 5.58 | 6.03 | 5.58 | 5.68 | 5.66 | 1.07% | 798,607 |
| Oct 21, 2025 | 5.75 | 5.80 | 5.59 | 5.62 | 5.60 | -3.10% | 639,082 |
| Oct 20, 2025 | 5.76 | 5.89 | 5.67 | 5.80 | 5.78 | 0.87% | 688,409 |
| Oct 17, 2025 | 5.90 | 5.96 | 5.69 | 5.75 | 5.73 | -6.66% | 1,073,325 |
| Oct 16, 2025 | 6.28 | 6.37 | 6.08 | 6.16 | 6.14 | -0.81% | 798,470 |
| Oct 15, 2025 | 5.84 | 6.24 | 5.84 | 6.21 | 6.19 | 7.63% | 1,115,235 |
| Oct 14, 2025 | 5.53 | 5.82 | 5.23 | 5.77 | 5.75 | -15.64% | 2,822,019 |
| Oct 13, 2025 | 6.74 | 6.85 | 6.69 | 6.84 | 6.81 | 3.79% | 777,271 |