Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion S.A. (NY: OEC )

24.52 +0.12 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.23 10.33 9.776 10.09 382,138 -0.20(-1.92%)
Jul 30, 2020 10.43 10.57 10.13 10.29 350,055 -0.44(-4.06%)
Jul 29, 2020 10.31 10.75 10.26 10.73 307,103 +0.48(+4.73%)
Jul 28, 2020 10.52 10.67 10.14 10.24 267,034 -0.36(-3.36%)
Jul 27, 2020 10.45 10.63 10.34 10.60 167,409 +0.14(+1.32%)
Jul 24, 2020 10.69 10.77 10.42 10.46 252,670 -0.36(-3.29%)
Jul 23, 2020 10.80 10.88 10.55 10.81 291,878 +0.11(+1.02%)
Jul 22, 2020 10.58 10.73 10.50 10.71 230,128 +0.02(+0.19%)
Jul 21, 2020 10.62 10.90 10.62 10.69 290,954 +0.15(+1.41%)
Jul 20, 2020 10.54 10.78 10.37 10.54 354,237 -0.12(-1.11%)
Jul 17, 2020 10.86 11.00 10.65 10.66 288,852 -0.19(-1.73%)
Jul 16, 2020 11.09 11.13 10.68 10.84 256,831 -0.31(-2.75%)
Jul 15, 2020 10.99 11.24 10.88 11.15 410,953 +0.55(+5.23%)
Jul 14, 2020 10.62 10.78 10.36 10.60 321,405 -0.06(-0.56%)
Jul 13, 2020 10.95 10.97 10.50 10.66 341,351 -0.06(-0.55%)
Jul 10, 2020 10.04 10.75 10.04 10.72 393,862 +0.70(+7.02%)
Jul 09, 2020 10.05 10.12 9.716 10.01 710,540 -0.14(-1.36%)
Jul 08, 2020 9.894 10.21 9.756 10.15 385,512 +0.23(+2.29%)
Jul 07, 2020 10.11 10.18 9.914 9.924 347,201 -0.44(-4.20%)
Jul 06, 2020 10.46 10.64 10.13 10.36 218,427 +0.14(+1.36%)
Jul 02, 2020 10.36 10.68 10.11 10.22 354,647 +0.16(+1.57%)
Jul 01, 2020 10.43 10.60 10.00 10.06 359,672 -0.42(-3.97%)
Jun 30, 2020 10.20 10.50 10.05 10.48 379,978 +0.15(+1.44%)
Jun 29, 2020 9.785 10.49 9.726 10.33 496,113 +0.71(+7.41%)
Jun 26, 2020 10.11 10.20 9.568 9.617 722,939 -0.66(-6.45%)
Jun 25, 2020 9.865 10.28 9.746 10.28 384,943 +0.30(+2.97%)
Jun 24, 2020 10.40 10.40 9.795 9.983 493,154 -0.71(-6.66%)
Jun 23, 2020 10.88 10.88 10.38 10.70 238,862 +0.03(+0.28%)
Jun 22, 2020 10.70 10.74 10.43 10.67 343,205 -0.29(-2.62%)
Jun 19, 2020 11.01 11.37 10.83 10.95 864,131 +0.15(+1.37%)
Jun 18, 2020 10.43 10.86 10.43 10.80 367,206 +0.11(+1.02%)
Jun 17, 2020 11.01 11.01 10.62 10.70 390,671 -0.35(-3.14%)
Jun 16, 2020 11.25 11.44 10.75 11.04 442,110 +0.34(+3.14%)
Jun 15, 2020 9.934 10.88 9.934 10.71 1,536,023 +0.18(+1.69%)
Jun 12, 2020 10.62 10.80 10.06 10.53 374,962 +0.47(+4.62%)
Jun 11, 2020 10.66 11.05 10.05 10.06 435,834 -1.40(-12.18%)
Jun 10, 2020 12.18 12.26 11.29 11.46 818,264 -0.78(-6.39%)
Jun 09, 2020 12.81 12.84 12.15 12.24 544,300 -0.68(-5.28%)
Jun 08, 2020 12.88 13.13 12.46 12.92 470,258 +0.34(+2.67%)
Jun 05, 2020 12.89 13.41 12.53 12.59 906,580 +0.38(+3.08%)
Jun 04, 2020 11.58 12.25 11.38 12.21 431,085 +0.46(+3.87%)
Jun 03, 2020 11.36 11.86 11.31 11.75 443,431 +0.62(+5.60%)
Jun 02, 2020 11.08 11.43 10.99 11.13 353,031 +0.23(+2.09%)
Jun 01, 2020 10.87 11.25 10.69 10.90 770,647 -0.04(-0.36%)
May 29, 2020 11.07 11.38 10.75 10.94 1,400,701 -0.27(-2.38%)
May 28, 2020 11.73 11.77 11.11 11.21 1,305,501 -0.45(-3.82%)
May 27, 2020 10.28 11.69 10.28 11.66 1,399,750 +1.88(+19.23%)
May 26, 2020 9.350 10.05 9.350 9.776 1,275,372 +0.72(+7.98%)
May 22, 2020 8.836 9.073 8.658 9.053 569,922 +0.26(+2.92%)
May 21, 2020 8.687 8.974 8.588 8.796 570,399 +0.10(+1.14%)
May 20, 2020 8.588 8.905 8.588 8.697 674,597 +0.28(+3.29%)
May 19, 2020 8.193 8.628 7.817 8.420 1,539,062 +0.22(+2.65%)
May 18, 2020 7.490 8.252 7.490 8.202 1,633,969 +1.22(+17.42%)
May 15, 2020 7.292 7.381 6.926 6.985 567,699 -0.25(-3.42%)
May 14, 2020 6.788 7.233 6.486 7.233 670,735 +0.23(+3.25%)
May 13, 2020 7.668 7.777 6.946 7.005 920,756 -0.67(-8.76%)
May 12, 2020 7.975 8.222 7.629 7.678 960,850 -0.28(-3.48%)
May 11, 2020 7.688 8.272 7.500 7.955 987,000 -0.56(-6.62%)
May 08, 2020 9.291 9.479 8.212 8.519 1,403,632 -0.26(-2.93%)
May 07, 2020 8.252 8.846 8.252 8.776 828,192 +0.65(+8.04%)
May 06, 2020 8.301 8.400 8.084 8.123 453,965 -0.05(-0.61%)
May 05, 2020 8.291 8.737 8.103 8.173 892,498 +0.07(+0.85%)
May 04, 2020 8.084 8.222 7.826 8.103 832,493 -0.20(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.