Orion S.A. (OEC)
NYSE: OEC · Real-Time Price · USD
7.50
+0.04 (0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
7.65
+0.15 (1.99%)
After-hours: Apr 28, 2026, 4:45 PM EDT
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.60 | 7.60 | 7.45 | 7.51 | - | 0.60% | 346,941 |
| Apr 27, 2026 | 7.55 | 7.69 | 7.39 | 7.46 | 7.46 | -1.06% | 312,183 |
| Apr 24, 2026 | 7.27 | 7.58 | 7.18 | 7.54 | 7.54 | 2.72% | 354,646 |
| Apr 23, 2026 | 7.10 | 7.40 | 7.08 | 7.34 | 7.34 | 2.80% | 338,550 |
| Apr 22, 2026 | 7.31 | 7.47 | 7.11 | 7.14 | 7.14 | -2.72% | 336,353 |
| Apr 21, 2026 | 7.13 | 7.37 | 7.05 | 7.34 | 7.34 | 4.11% | 434,666 |
| Apr 20, 2026 | 6.98 | 7.17 | 6.90 | 7.05 | 7.05 | 1.59% | 550,005 |
| Apr 17, 2026 | 6.89 | 7.00 | 6.82 | 6.94 | 6.94 | 0.73% | 449,536 |
| Apr 16, 2026 | 6.78 | 6.91 | 6.62 | 6.89 | 6.89 | 2.68% | 385,809 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.68 | 6.71 | 6.71 | -5.23% | 439,286 |
| Apr 14, 2026 | 6.98 | 7.16 | 6.73 | 7.08 | 7.08 | 0.85% | 831,922 |
| Apr 13, 2026 | 6.74 | 7.10 | 6.62 | 7.02 | 7.02 | 4.31% | 395,078 |
| Apr 10, 2026 | 6.67 | 6.97 | 6.64 | 6.73 | 6.73 | 0.90% | 508,665 |
| Apr 9, 2026 | 6.50 | 6.68 | 6.42 | 6.67 | 6.67 | 4.55% | 497,734 |
| Apr 8, 2026 | 6.61 | 6.61 | 6.19 | 6.38 | 6.38 | 0.31% | 394,495 |
| Apr 7, 2026 | 6.30 | 6.44 | 6.21 | 6.36 | 6.36 | 0.47% | 394,506 |
| Apr 6, 2026 | 6.31 | 6.47 | 6.16 | 6.33 | 6.33 | -0.16% | 423,899 |
| Apr 2, 2026 | 6.51 | 6.58 | 6.27 | 6.34 | 6.34 | -3.35% | 494,301 |
| Apr 1, 2026 | 6.60 | 6.63 | 6.37 | 6.56 | 6.56 | 0.92% | 592,196 |
| Mar 31, 2026 | 6.29 | 6.53 | 6.19 | 6.50 | 6.50 | 3.50% | 779,579 |
| Mar 30, 2026 | 6.16 | 6.37 | 6.00 | 6.28 | 6.28 | 3.63% | 787,736 |
| Mar 27, 2026 | 6.20 | 6.22 | 5.96 | 6.06 | 6.06 | -3.19% | 1,002,889 |
| Mar 26, 2026 | 5.80 | 6.28 | 5.80 | 6.26 | 6.26 | 6.83% | 1,185,353 |
| Mar 25, 2026 | 5.61 | 5.88 | 5.50 | 5.86 | 5.86 | 6.55% | 426,192 |
| Mar 24, 2026 | 5.16 | 5.63 | 5.16 | 5.50 | 5.50 | 5.57% | 595,894 |
| Mar 23, 2026 | 5.06 | 5.34 | 5.00 | 5.21 | 5.21 | 5.89% | 486,667 |
| Mar 20, 2026 | 5.25 | 5.26 | 4.86 | 4.92 | 4.92 | -5.38% | 891,821 |
| Mar 19, 2026 | 4.98 | 5.20 | 4.89 | 5.20 | 5.20 | 2.56% | 715,125 |
| Mar 18, 2026 | 4.72 | 5.23 | 4.72 | 5.07 | 5.07 | 7.42% | 1,488,572 |
| Mar 17, 2026 | 4.69 | 4.89 | 4.65 | 4.72 | 4.72 | 1.94% | 829,002 |
| Mar 16, 2026 | 4.79 | 4.94 | 4.63 | 4.63 | 4.63 | -2.94% | 854,191 |
| Mar 13, 2026 | 4.94 | 4.97 | 4.74 | 4.77 | 4.77 | -1.45% | 673,115 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.53 | 4.84 | 4.84 | 3.20% | 968,125 |
| Mar 11, 2026 | 4.91 | 4.97 | 4.64 | 4.69 | 4.67 | -4.67% | 869,765 |
| Mar 10, 2026 | 4.92 | 5.26 | 4.86 | 4.92 | 4.90 | -0.61% | 861,671 |
| Mar 9, 2026 | 4.84 | 4.96 | 4.69 | 4.95 | 4.93 | - | 1,022,323 |
| Mar 6, 2026 | 5.22 | 5.26 | 4.91 | 4.95 | 4.93 | -6.43% | 815,986 |
| Mar 5, 2026 | 5.23 | 5.49 | 5.21 | 5.29 | 5.27 | 0.95% | 926,832 |
| Mar 4, 2026 | 5.23 | 5.27 | 5.12 | 5.24 | 5.22 | 2.34% | 675,027 |
| Mar 3, 2026 | 5.30 | 5.30 | 4.98 | 5.12 | 5.10 | -4.83% | 785,707 |
| Mar 2, 2026 | 5.51 | 5.51 | 5.33 | 5.38 | 5.36 | -5.45% | 696,694 |
| Feb 27, 2026 | 5.56 | 5.77 | 5.56 | 5.69 | 5.66 | 0.18% | 537,284 |
| Feb 26, 2026 | 5.64 | 5.77 | 5.47 | 5.68 | 5.65 | - | 778,883 |
| Feb 25, 2026 | 5.62 | 5.68 | 5.44 | 5.68 | 5.65 | 1.97% | 762,062 |
| Feb 24, 2026 | 5.59 | 5.82 | 5.52 | 5.57 | 5.55 | 0.36% | 638,629 |
| Feb 23, 2026 | 5.96 | 6.03 | 5.47 | 5.55 | 5.53 | -8.72% | 744,401 |
| Feb 20, 2026 | 6.12 | 6.26 | 5.94 | 6.08 | 6.05 | -3.03% | 629,131 |
| Feb 19, 2026 | 6.49 | 6.53 | 5.90 | 6.27 | 6.24 | -3.54% | 1,319,695 |
| Feb 18, 2026 | 5.75 | 6.83 | 5.75 | 6.50 | 6.47 | 13.24% | 2,020,227 |
| Feb 17, 2026 | 6.98 | 7.32 | 5.42 | 5.74 | 5.71 | -19.27% | 2,311,150 |
| Feb 13, 2026 | 6.99 | 7.20 | 6.83 | 7.11 | 7.08 | 1.72% | 680,608 |
| Feb 12, 2026 | 7.49 | 7.60 | 6.87 | 6.99 | 6.96 | -6.68% | 436,413 |
| Feb 11, 2026 | 7.36 | 7.60 | 7.36 | 7.49 | 7.46 | 1.90% | 567,439 |
| Feb 10, 2026 | 7.13 | 7.46 | 7.09 | 7.35 | 7.32 | 2.37% | 699,984 |
| Feb 9, 2026 | 7.04 | 7.28 | 6.88 | 7.18 | 7.15 | 1.84% | 389,968 |
| Feb 6, 2026 | 7.07 | 7.11 | 6.89 | 7.05 | 7.02 | 4.60% | 573,628 |
| Feb 5, 2026 | 7.10 | 7.15 | 6.69 | 6.74 | 6.71 | -6.00% | 691,203 |
| Feb 4, 2026 | 6.83 | 7.31 | 6.83 | 7.17 | 7.14 | 6.86% | 826,940 |
| Feb 3, 2026 | 6.41 | 6.84 | 6.41 | 6.71 | 6.68 | 4.68% | 843,561 |
| Feb 2, 2026 | 6.22 | 6.62 | 6.16 | 6.41 | 6.38 | 3.72% | 551,410 |
| Jan 30, 2026 | 6.09 | 6.25 | 6.01 | 6.18 | 6.15 | 0.65% | 679,126 |
| Jan 29, 2026 | 6.37 | 6.40 | 5.91 | 6.14 | 6.11 | -2.54% | 741,352 |
| Jan 28, 2026 | 6.46 | 6.47 | 6.24 | 6.30 | 6.27 | -2.02% | 644,554 |
| Jan 27, 2026 | 6.20 | 6.51 | 6.16 | 6.43 | 6.40 | 2.06% | 735,213 |
| Jan 26, 2026 | 6.45 | 6.49 | 6.20 | 6.30 | 6.27 | -1.25% | 383,077 |
| Jan 23, 2026 | 6.38 | 6.54 | 6.36 | 6.38 | 6.35 | -0.78% | 581,458 |
| Jan 22, 2026 | 6.27 | 6.58 | 6.27 | 6.43 | 6.40 | 3.04% | 633,484 |
| Jan 21, 2026 | 6.03 | 6.25 | 5.91 | 6.24 | 6.21 | 6.67% | 757,819 |
| Jan 20, 2026 | 6.19 | 6.26 | 5.76 | 5.85 | 5.82 | -8.31% | 699,358 |
| Jan 16, 2026 | 6.33 | 6.46 | 6.32 | 6.38 | 6.35 | -0.62% | 464,208 |
| Jan 15, 2026 | 6.27 | 6.52 | 6.19 | 6.42 | 6.39 | 2.56% | 500,072 |
| Jan 14, 2026 | 6.14 | 6.45 | 6.14 | 6.26 | 6.23 | 2.29% | 506,833 |
| Jan 13, 2026 | 6.20 | 6.26 | 5.98 | 6.12 | 6.09 | -0.81% | 598,542 |
| Jan 12, 2026 | 6.06 | 6.32 | 5.99 | 6.17 | 6.14 | 1.48% | 689,653 |
| Jan 9, 2026 | 5.81 | 6.15 | 5.59 | 6.08 | 6.05 | 4.83% | 755,321 |
| Jan 8, 2026 | 5.58 | 5.96 | 5.58 | 5.80 | 5.77 | 2.84% | 454,836 |
| Jan 7, 2026 | 5.78 | 5.83 | 5.52 | 5.64 | 5.62 | -2.59% | 614,572 |
| Jan 6, 2026 | 5.48 | 5.79 | 5.43 | 5.79 | 5.76 | 5.46% | 701,803 |
| Jan 5, 2026 | 5.26 | 5.61 | 5.26 | 5.49 | 5.47 | 4.37% | 722,494 |
| Jan 2, 2026 | 5.24 | 5.31 | 5.13 | 5.26 | 5.24 | -0.38% | 461,140 |
| Dec 31, 2025 | 5.24 | 5.31 | 5.18 | 5.28 | 5.26 | - | 595,537 |
| Dec 30, 2025 | 5.17 | 5.39 | 5.16 | 5.28 | 5.26 | 1.73% | 386,196 |
| Dec 29, 2025 | 5.12 | 5.22 | 5.06 | 5.19 | 5.17 | 0.78% | 711,696 |
| Dec 26, 2025 | 5.21 | 5.24 | 5.11 | 5.15 | 5.13 | -1.15% | 287,175 |
| Dec 24, 2025 | 5.11 | 5.27 | 5.11 | 5.21 | 5.19 | 1.36% | 329,534 |
| Dec 23, 2025 | 5.06 | 5.20 | 5.00 | 5.14 | 5.12 | 1.98% | 724,652 |
| Dec 22, 2025 | 5.03 | 5.20 | 4.99 | 5.04 | 5.02 | -0.40% | 529,180 |
| Dec 19, 2025 | 5.27 | 5.34 | 5.02 | 5.06 | 5.04 | -4.71% | 815,125 |
| Dec 18, 2025 | 5.27 | 5.41 | 5.24 | 5.31 | 5.29 | 0.95% | 582,157 |
| Dec 17, 2025 | 5.20 | 5.33 | 5.19 | 5.26 | 5.24 | 1.35% | 416,111 |
| Dec 16, 2025 | 5.21 | 5.27 | 5.13 | 5.19 | 5.17 | -1.33% | 509,865 |
| Dec 15, 2025 | 5.33 | 5.33 | 5.16 | 5.26 | 5.24 | - | 428,774 |
| Dec 12, 2025 | 5.32 | 5.38 | 5.20 | 5.26 | 5.24 | -0.19% | 536,817 |
| Dec 11, 2025 | 5.20 | 5.34 | 5.20 | 5.27 | 5.23 | 0.96% | 532,401 |
| Dec 10, 2025 | 4.87 | 5.35 | 4.87 | 5.22 | 5.18 | 6.31% | 630,848 |
| Dec 9, 2025 | 4.74 | 5.00 | 4.74 | 4.91 | 4.87 | 3.37% | 450,172 |
| Dec 8, 2025 | 4.98 | 5.01 | 4.74 | 4.75 | 4.71 | -4.62% | 712,881 |
| Dec 5, 2025 | 4.95 | 5.17 | 4.95 | 4.98 | 4.94 | 0.40% | 437,474 |
| Dec 4, 2025 | 5.14 | 5.16 | 4.95 | 4.96 | 4.92 | -3.31% | 377,484 |
| Dec 3, 2025 | 5.04 | 5.21 | 5.01 | 5.13 | 5.09 | 2.81% | 381,979 |