Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
6.89
-0.13 (-1.85%)
Jun 29, 2026, 3:21 PM EDT - Market open
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.08 | 7.12 | 6.68 | 6.91 | - | -1.57% | 171,847 |
| Jun 26, 2026 | 7.10 | 7.17 | 6.75 | 7.02 | 7.02 | -2.23% | 1,135,953 |
| Jun 25, 2026 | 6.86 | 7.22 | 6.67 | 7.18 | 7.18 | 4.97% | 506,635 |
| Jun 24, 2026 | 6.88 | 6.89 | 6.51 | 6.84 | 6.84 | -0.29% | 756,357 |
| Jun 23, 2026 | 7.08 | 7.40 | 6.83 | 6.86 | 6.86 | -4.32% | 878,170 |
| Jun 22, 2026 | 7.43 | 7.44 | 6.81 | 7.17 | 7.17 | -3.63% | 793,999 |
| Jun 18, 2026 | 7.83 | 7.93 | 7.37 | 7.44 | 7.44 | -3.88% | 1,418,437 |
| Jun 17, 2026 | 7.92 | 8.10 | 7.58 | 7.74 | 7.74 | -2.52% | 491,118 |
| Jun 16, 2026 | 8.10 | 8.27 | 7.55 | 7.94 | 7.94 | -2.34% | 506,592 |
| Jun 15, 2026 | 8.28 | 8.37 | 7.97 | 8.13 | 8.13 | -1.57% | 580,724 |
| Jun 12, 2026 | 7.68 | 8.64 | 7.68 | 8.26 | 8.26 | 9.99% | 613,009 |
| Jun 11, 2026 | 7.25 | 7.56 | 7.12 | 7.51 | 7.51 | 4.31% | 449,225 |
| Jun 10, 2026 | 7.25 | 7.52 | 7.19 | 7.20 | 7.20 | -0.41% | 302,740 |
| Jun 9, 2026 | 6.96 | 7.28 | 6.93 | 7.25 | 7.23 | 5.69% | 476,718 |
| Jun 8, 2026 | 6.87 | 7.00 | 6.73 | 6.86 | 6.84 | 2.08% | 483,704 |
| Jun 5, 2026 | 7.09 | 7.17 | 6.63 | 6.72 | 6.70 | -6.41% | 345,265 |
| Jun 4, 2026 | 7.40 | 7.41 | 7.10 | 7.18 | 7.16 | -1.37% | 341,050 |
| Jun 3, 2026 | 7.45 | 7.53 | 7.14 | 7.28 | 7.26 | -3.58% | 460,991 |
| Jun 2, 2026 | 7.18 | 7.59 | 7.13 | 7.55 | 7.53 | 5.01% | 643,576 |
| Jun 1, 2026 | 7.59 | 7.59 | 7.12 | 7.19 | 7.17 | -5.89% | 545,218 |
| May 29, 2026 | 7.68 | 7.78 | 7.64 | 7.64 | 7.62 | -0.65% | 289,865 |
| May 28, 2026 | 7.42 | 7.76 | 7.38 | 7.69 | 7.67 | 3.78% | 410,878 |
| May 27, 2026 | 7.34 | 7.58 | 7.31 | 7.41 | 7.39 | 2.49% | 400,139 |
| May 26, 2026 | 7.07 | 7.30 | 7.01 | 7.23 | 7.21 | 2.99% | 303,592 |
| May 22, 2026 | 6.91 | 7.19 | 6.86 | 7.02 | 7.00 | 3.85% | 409,054 |
| May 21, 2026 | 6.42 | 6.83 | 6.20 | 6.76 | 6.74 | 4.81% | 461,232 |
| May 20, 2026 | 6.45 | 6.64 | 6.28 | 6.45 | 6.43 | -1.07% | 429,599 |
| May 19, 2026 | 6.60 | 6.74 | 6.27 | 6.52 | 6.50 | -2.83% | 471,717 |
| May 18, 2026 | 6.98 | 6.98 | 6.67 | 6.71 | 6.69 | -3.03% | 428,914 |
| May 15, 2026 | 7.09 | 7.20 | 6.90 | 6.92 | 6.90 | -3.89% | 413,991 |
| May 14, 2026 | 7.35 | 7.35 | 7.10 | 7.20 | 7.18 | -0.69% | 396,807 |
| May 13, 2026 | 7.50 | 7.72 | 7.24 | 7.25 | 7.23 | -3.59% | 616,720 |
| May 12, 2026 | 7.39 | 7.58 | 7.17 | 7.52 | 7.50 | 1.08% | 586,149 |
| May 11, 2026 | 7.77 | 7.93 | 7.44 | 7.44 | 7.42 | -2.23% | 452,223 |
| May 8, 2026 | 7.19 | 7.76 | 6.98 | 7.61 | 7.59 | 6.28% | 497,257 |
| May 7, 2026 | 7.70 | 7.97 | 6.69 | 7.16 | 7.14 | -12.68% | 763,844 |
| May 6, 2026 | 8.32 | 8.40 | 8.02 | 8.20 | 8.18 | -1.32% | 783,233 |
| May 5, 2026 | 7.86 | 8.37 | 7.77 | 8.31 | 8.29 | 5.99% | 559,425 |
| May 4, 2026 | 7.70 | 7.87 | 7.58 | 7.84 | 7.82 | 0.51% | 468,834 |
| May 1, 2026 | 7.60 | 7.85 | 7.53 | 7.80 | 7.78 | 3.72% | 455,997 |
| Apr 30, 2026 | 7.38 | 7.66 | 7.30 | 7.52 | 7.50 | 0.40% | 347,821 |
| Apr 29, 2026 | 7.48 | 7.53 | 7.36 | 7.49 | 7.47 | -0.13% | 405,577 |
| Apr 28, 2026 | 7.53 | 7.75 | 7.39 | 7.50 | 7.48 | 0.54% | 465,380 |
| Apr 27, 2026 | 7.55 | 7.69 | 7.39 | 7.46 | 7.44 | -1.06% | 312,183 |
| Apr 24, 2026 | 7.27 | 7.58 | 7.18 | 7.54 | 7.52 | 2.72% | 356,055 |
| Apr 23, 2026 | 7.10 | 7.40 | 7.08 | 7.34 | 7.32 | 2.80% | 338,551 |
| Apr 22, 2026 | 7.31 | 7.47 | 7.11 | 7.14 | 7.12 | -2.72% | 336,353 |
| Apr 21, 2026 | 7.13 | 7.37 | 7.05 | 7.34 | 7.32 | 4.11% | 470,777 |
| Apr 20, 2026 | 6.98 | 7.17 | 6.90 | 7.05 | 7.03 | 1.59% | 554,517 |
| Apr 17, 2026 | 6.89 | 7.00 | 6.82 | 6.94 | 6.92 | 0.73% | 449,536 |
| Apr 16, 2026 | 6.78 | 6.91 | 6.62 | 6.89 | 6.87 | 2.68% | 385,809 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.68 | 6.71 | 6.69 | -5.23% | 441,750 |
| Apr 14, 2026 | 6.98 | 7.16 | 6.73 | 7.08 | 7.06 | 0.85% | 832,022 |
| Apr 13, 2026 | 6.74 | 7.10 | 6.62 | 7.02 | 7.00 | 4.31% | 395,133 |
| Apr 10, 2026 | 6.67 | 6.97 | 6.64 | 6.73 | 6.71 | 0.90% | 508,665 |
| Apr 9, 2026 | 6.50 | 6.68 | 6.42 | 6.67 | 6.65 | 4.55% | 497,771 |
| Apr 8, 2026 | 6.61 | 6.61 | 6.19 | 6.38 | 6.36 | 0.31% | 479,986 |
| Apr 7, 2026 | 6.30 | 6.44 | 6.21 | 6.36 | 6.34 | 0.47% | 396,333 |
| Apr 6, 2026 | 6.31 | 6.47 | 6.16 | 6.33 | 6.31 | -0.16% | 470,851 |
| Apr 2, 2026 | 6.51 | 6.58 | 6.27 | 6.34 | 6.32 | -3.35% | 494,329 |
| Apr 1, 2026 | 6.60 | 6.63 | 6.37 | 6.56 | 6.54 | 0.92% | 592,196 |
| Mar 31, 2026 | 6.29 | 6.53 | 6.19 | 6.50 | 6.48 | 3.50% | 779,687 |
| Mar 30, 2026 | 6.16 | 6.37 | 6.00 | 6.28 | 6.26 | 3.63% | 850,183 |
| Mar 27, 2026 | 6.20 | 6.22 | 5.96 | 6.06 | 6.04 | -3.19% | 1,003,310 |
| Mar 26, 2026 | 5.80 | 6.28 | 5.80 | 6.26 | 6.24 | 6.83% | 1,204,745 |
| Mar 25, 2026 | 5.61 | 5.88 | 5.50 | 5.86 | 5.84 | 6.55% | 443,494 |
| Mar 24, 2026 | 5.16 | 5.63 | 5.16 | 5.50 | 5.48 | 5.57% | 710,350 |
| Mar 23, 2026 | 5.06 | 5.34 | 5.00 | 5.21 | 5.20 | 5.89% | 486,894 |
| Mar 20, 2026 | 5.25 | 5.26 | 4.86 | 4.92 | 4.91 | -5.38% | 926,700 |
| Mar 19, 2026 | 4.98 | 5.20 | 4.89 | 5.20 | 5.19 | 2.56% | 763,912 |
| Mar 18, 2026 | 4.72 | 5.23 | 4.72 | 5.07 | 5.06 | 7.42% | 1,488,592 |
| Mar 17, 2026 | 4.69 | 4.89 | 4.65 | 4.72 | 4.71 | 1.94% | 838,764 |
| Mar 16, 2026 | 4.79 | 4.94 | 4.63 | 4.63 | 4.62 | -2.94% | 854,196 |
| Mar 13, 2026 | 4.94 | 4.97 | 4.74 | 4.77 | 4.76 | -1.45% | 673,115 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.53 | 4.84 | 4.83 | 3.66% | 968,228 |
| Mar 11, 2026 | 4.91 | 4.97 | 4.64 | 4.69 | 4.66 | -4.67% | 898,110 |
| Mar 10, 2026 | 4.92 | 5.26 | 4.86 | 4.92 | 4.88 | -0.61% | 861,671 |
| Mar 9, 2026 | 4.84 | 4.96 | 4.69 | 4.95 | 4.91 | - | 1,022,323 |
| Mar 6, 2026 | 5.22 | 5.26 | 4.91 | 4.95 | 4.91 | -6.43% | 815,986 |
| Mar 5, 2026 | 5.23 | 5.49 | 5.21 | 5.29 | 5.25 | 0.95% | 926,832 |
| Mar 4, 2026 | 5.23 | 5.27 | 5.12 | 5.24 | 5.20 | 2.34% | 675,027 |
| Mar 3, 2026 | 5.30 | 5.30 | 4.98 | 5.12 | 5.08 | -4.83% | 785,707 |
| Mar 2, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | 5.34 | -5.45% | 696,694 |
| Feb 27, 2026 | 5.56 | 5.77 | 5.56 | 5.69 | 5.65 | 0.18% | 537,284 |
| Feb 26, 2026 | 5.64 | 5.77 | 5.47 | 5.68 | 5.64 | - | 778,883 |
| Feb 25, 2026 | 5.62 | 5.68 | 5.44 | 5.68 | 5.64 | 1.97% | 762,062 |
| Feb 24, 2026 | 5.59 | 5.82 | 5.52 | 5.57 | 5.53 | 0.36% | 638,629 |
| Feb 23, 2026 | 5.96 | 6.03 | 5.47 | 5.55 | 5.51 | -8.72% | 744,401 |
| Feb 20, 2026 | 6.12 | 6.26 | 5.94 | 6.08 | 6.04 | -3.03% | 629,131 |
| Feb 19, 2026 | 6.49 | 6.53 | 5.90 | 6.27 | 6.22 | -3.54% | 1,319,695 |
| Feb 18, 2026 | 5.75 | 6.83 | 5.75 | 6.50 | 6.45 | 13.24% | 2,020,227 |
| Feb 17, 2026 | 6.98 | 7.32 | 5.42 | 5.74 | 5.70 | -19.27% | 2,311,150 |
| Feb 13, 2026 | 6.99 | 7.20 | 6.83 | 7.11 | 7.06 | 1.72% | 680,608 |
| Feb 12, 2026 | 7.49 | 7.60 | 6.87 | 6.99 | 6.94 | -6.68% | 436,413 |
| Feb 11, 2026 | 7.36 | 7.60 | 7.36 | 7.49 | 7.44 | 1.90% | 567,439 |
| Feb 10, 2026 | 7.13 | 7.46 | 7.09 | 7.35 | 7.30 | 2.37% | 699,984 |
| Feb 9, 2026 | 7.04 | 7.28 | 6.88 | 7.18 | 7.13 | 1.84% | 389,968 |
| Feb 6, 2026 | 7.07 | 7.11 | 6.89 | 7.05 | 7.00 | 4.60% | 573,628 |
| Feb 5, 2026 | 7.10 | 7.15 | 6.69 | 6.74 | 6.69 | -6.00% | 691,203 |
| Feb 4, 2026 | 6.83 | 7.31 | 6.83 | 7.17 | 7.12 | 6.86% | 826,940 |