Advertisement
U.S. Markets closed

Orion S.A. (OEC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
15.33-0.47 (-2.97%)
At close: 04:00PM EDT
15.33 +0.01 (+0.07%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202415.8615.8615.2915.3315.33395,400
Oct 24, 202415.8615.8615.1715.8015.80933,500
Oct 23, 202416.1016.1515.3815.7315.73632,800
Oct 22, 202416.7816.7816.1716.1916.19374,700
Oct 21, 202417.1417.1716.6816.8216.82528,700
Oct 18, 202417.5817.6617.1317.1517.15350,700
Oct 17, 202417.5417.7817.2817.6917.69294,200
Oct 16, 202417.3217.6217.2417.4817.48379,400
Oct 15, 202416.9117.4916.9117.0817.08306,800
Oct 14, 202416.8917.1916.7917.0717.07343,900
Oct 11, 202416.8517.2116.8517.1517.15264,400
Oct 10, 202416.6016.8816.5316.8616.86232,800
Oct 09, 202416.6516.8916.4716.8116.81473,400
Oct 08, 202416.9016.9016.5616.6516.65213,100
Oct 07, 202416.6917.0916.6717.0417.04383,500
Oct 04, 202416.9016.9616.6216.8516.85491,300
Oct 03, 202416.8316.9016.4716.4716.47313,500
Oct 02, 202417.3017.4517.0217.0417.04275,300
Oct 01, 202417.7517.8917.2417.3417.34330,400
Sep 30, 202417.6117.8317.4917.8117.81340,900
Sep 27, 202417.8517.9717.5817.7917.79313,900
Sep 26, 202416.9017.8916.9017.6017.60506,800
Sep 25, 202416.9916.9916.5116.5216.52488,300
Sep 24, 202416.2116.9516.2116.9416.94474,300
Sep 23, 202416.7316.7416.0016.0116.01391,600
Sep 20, 202417.0417.0416.5816.6516.651,008,400
Sep 19, 202417.5217.5216.9217.0517.05953,600
Sep 18, 202417.2317.5816.8916.9016.90402,600
Sep 17, 202417.3117.7217.1317.2017.20600,900
Sep 16, 202417.0517.3216.8517.0517.05705,600
Sep 13, 202416.6416.9416.5116.9116.91519,100
Sep 12, 202416.2916.5616.0216.3516.35359,500
Sep 11, 202416.0216.1715.6016.1516.15596,300
Sep 10, 202416.2316.5116.0816.0916.09645,600
Sep 09, 202416.4616.6416.1616.2716.27461,700
Sep 06, 202416.9817.2016.5316.5416.54439,100
Sep 05, 202417.8517.8816.9717.0217.021,004,800
Sep 04, 202417.7517.9517.6417.8017.80847,300
Sep 03, 202418.3718.4417.7217.7717.77352,200
Aug 30, 202418.4718.6618.3718.6518.65488,500
Aug 29, 202418.5718.6918.2818.3918.39488,500
Aug 28, 202418.1918.4717.9818.3918.39407,300
Aug 27, 202418.3018.3518.0218.1818.18275,500
Aug 26, 202418.6018.8118.3518.4018.40514,400
Aug 23, 202417.7218.4017.5918.1018.10705,200
Aug 22, 202417.7717.9617.4817.5117.51271,200
Aug 21, 202417.2317.8417.1017.8317.83701,800
Aug 20, 202417.2017.4617.0817.1517.15536,800
Aug 19, 202417.2817.5617.2217.2517.25462,300
Aug 16, 202417.2617.4917.0817.0917.09617,000
Aug 15, 202417.0017.7616.8617.3117.311,007,300
Aug 14, 202416.8817.0516.4916.5016.50506,500
Aug 13, 202417.8017.9116.5816.7816.78929,400
Aug 12, 202418.2418.3917.8017.8717.87438,100
Aug 09, 202418.5318.5318.0618.1918.19559,900
Aug 08, 202417.6718.2217.5418.2118.21553,200
Aug 07, 202418.0218.2716.8316.8616.86812,000
Aug 06, 202416.8718.0016.7017.7217.72929,100
Aug 05, 202416.7816.9415.5416.8216.821,581,800
Aug 02, 202419.5020.0717.1317.8817.881,777,200
Aug 01, 202424.4824.6822.8123.0423.04448,100
Jul 31, 202424.2724.8524.0424.6224.62483,700
Jul 30, 202424.0424.2823.7924.1624.16227,500
Jul 29, 202424.1724.1723.6123.9023.90194,000
Jul 26, 202424.1324.2423.7024.1924.19296,400
Jul 25, 202423.5024.1323.5023.8723.87338,500
Jul 24, 202423.7324.3623.4823.4923.49377,000
Jul 23, 202423.2023.7523.1423.7423.74309,800
Jul 22, 202422.9323.2622.6023.2523.25329,100
Jul 19, 202423.3823.4222.6022.8022.80248,100
Jul 18, 202423.5523.9823.3023.3723.37322,600
Jul 17, 202423.3623.8923.1123.7723.77606,200
Jul 16, 202422.8923.9322.7623.5323.532,037,900
Jul 15, 202422.5622.9722.3922.6922.69425,700
Jul 12, 202422.5622.7322.3722.4122.41301,600
Jul 11, 202421.6922.4821.6322.2422.24365,800
Jul 10, 202421.0921.2720.9721.2221.22239,800
Jul 09, 202421.2621.2620.6820.9120.91291,900
Jul 08, 202421.2821.5521.2521.3121.31302,800
Jul 05, 202421.2121.2520.8821.0621.06230,100
Jul 03, 202421.4421.5621.3121.3521.35101,400
Jul 02, 202421.4521.5120.9821.3621.36343,400
Jul 01, 202422.0122.0921.1121.3721.37327,600
Jun 28, 202422.2022.2821.7221.9421.941,186,100
Jun 27, 202422.3222.3821.9122.0122.01283,000
Jun 26, 202422.0222.2521.8222.2522.25365,500
Jun 25, 202422.3822.4221.9622.2222.22244,600
Jun 24, 202422.6822.8222.4922.5022.50255,100
Jun 21, 202422.5422.6422.3422.5422.54607,500
Jun 20, 202423.0823.3522.5922.5922.59247,900
Jun 18, 202423.0423.2622.9723.1923.19335,300
Jun 17, 202423.2023.2022.8523.0923.09327,700
Jun 14, 202423.4823.6423.1423.2623.26315,300
Jun 13, 202423.8724.0223.5323.7623.76543,400
Jun 12, 202424.4824.7523.9223.9423.94436,000
Jun 11, 202423.7323.9123.4023.8923.89226,200
Jun 10, 202423.3423.6723.1623.5123.51245,700
Jun 07, 202423.8324.0423.5623.5623.56408,000
Jun 06, 202423.9924.1823.9224.1624.16194,300
Jun 05, 202424.4424.4423.9424.1524.15260,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...