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

Orion S.A. (NY: OEC )

24.87 +0.56 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 11.34 11.68 11.34 11.49 59,303 +0.05(+0.47%)
Feb 26, 2016 11.17 11.51 11.00 11.44 148,707 +0.26(+2.32%)
Feb 25, 2016 11.12 11.23 10.97 11.18 103,192 +0.02(+0.16%)
Feb 24, 2016 10.95 11.21 10.77 11.16 58,259 +0.07(+0.64%)
Feb 23, 2016 11.23 11.30 11.06 11.09 86,737 -0.15(-1.35%)
Feb 22, 2016 11.31 11.31 11.05 11.24 56,593 +0.06(+0.56%)
Feb 19, 2016 11.14 11.29 11.08 11.18 74,388 -0.11(-0.95%)
Feb 18, 2016 11.37 11.53 11.17 11.29 172,919 -0.02(-0.16%)
Feb 17, 2016 11.30 11.44 11.18 11.31 72,564 +0.13(+1.20%)
Feb 16, 2016 10.78 11.21 10.63 11.17 93,173 +0.44(+4.08%)
Feb 12, 2016 10.67 10.73 10.73 10.73 74,125 +0.12(+1.10%)
Feb 11, 2016 10.46 10.78 10.43 10.62 119,176 +0.04(+0.42%)
Feb 10, 2016 10.72 10.90 10.56 10.57 151,418 -0.13(-1.25%)
Feb 09, 2016 10.65 11.09 10.61 10.71 285,959 -0.17(-1.56%)
Feb 08, 2016 11.25 11.45 10.73 10.88 255,476 -0.56(-4.93%)
Feb 05, 2016 11.52 11.56 11.14 11.44 182,989 +0.04(+0.39%)
Feb 04, 2016 10.79 11.79 10.79 11.39 227,271 +0.53(+4.86%)
Feb 03, 2016 10.90 10.94 10.66 10.87 106,147 +0.00(+0.00%)
Feb 02, 2016 10.55 11.06 10.55 10.87 294,693 +0.10(+0.91%)
Feb 01, 2016 10.63 10.93 10.57 10.77 171,863 -0.04(-0.41%)
Jan 29, 2016 10.20 10.96 10.20 10.81 216,413 +0.62(+6.05%)
Jan 28, 2016 10.25 10.38 9.919 10.20 84,541 +0.11(+1.06%)
Jan 27, 2016 10.18 10.32 9.928 10.09 82,440 -0.20(-1.91%)
Jan 26, 2016 9.946 10.36 9.946 10.29 23,933 +0.34(+3.42%)
Jan 25, 2016 10.31 10.55 9.803 9.946 124,896 -0.49(-4.71%)
Jan 22, 2016 9.973 10.55 9.973 10.44 117,687 +0.55(+5.61%)
Jan 21, 2016 9.928 10.15 9.740 9.883 98,063 -0.07(-0.72%)
Jan 20, 2016 9.544 10.000 9.239 9.955 170,445 +0.23(+2.39%)
Jan 19, 2016 10.09 10.23 9.678 9.722 105,771 -0.42(-4.14%)
Jan 15, 2016 9.928 10.14 10.14 10.14 76,585 +0.11(+1.07%)
Jan 14, 2016 10.12 10.26 9.928 10.04 77,379 -0.13(-1.32%)
Jan 13, 2016 10.46 10.73 10.07 10.17 136,389 -0.22(-2.15%)
Jan 12, 2016 10.24 10.55 10.12 10.39 133,858 +0.23(+2.29%)
Jan 11, 2016 10.45 10.49 10.16 10.16 133,060 -0.16(-1.56%)
Jan 08, 2016 10.48 10.59 10.31 10.32 44,205 -0.18(-1.70%)
Jan 07, 2016 10.40 10.64 10.40 10.50 52,583 +0.00(+0.00%)
Jan 06, 2016 10.64 10.80 10.48 10.50 165,868 -0.27(-2.49%)
Jan 05, 2016 11.17 11.31 10.72 10.77 212,451 -0.33(-2.98%)
Jan 04, 2016 11.06 11.18 10.91 11.10 111,687 -0.17(-1.51%)
Dec 31, 2015 10.97 11.27 11.27 11.27 120,188 +0.19(+1.70%)
Dec 30, 2015 11.05 11.28 10.95 11.08 91,903 -0.05(-0.48%)
Dec 29, 2015 11.43 11.85 11.04 11.14 161,956 -0.41(-3.56%)
Dec 28, 2015 11.29 11.62 11.16 11.55 97,257 +0.13(+1.10%)
Dec 24, 2015 11.37 11.42 11.42 11.42 58,920 +0.09(+0.79%)
Dec 23, 2015 11.01 11.33 10.73 11.33 206,854 +0.68(+6.34%)
Dec 22, 2015 10.20 10.76 10.10 10.66 136,976 +0.55(+5.40%)
Dec 21, 2015 9.652 10.28 9.512 10.11 363,952 +0.60(+6.30%)
Dec 18, 2015 8.895 9.644 8.895 9.512 951,147 +0.83(+9.53%)
Dec 17, 2015 8.675 9.080 8.640 8.684 509,597 +0.01(+0.10%)
Dec 16, 2015 8.895 9.080 8.534 8.675 261,831 -0.16(-1.79%)
Dec 15, 2015 8.957 9.327 8.640 8.833 440,256 -0.05(-0.59%)
Dec 14, 2015 9.468 9.388 8.754 8.886 330,657 -0.50(-5.35%)
Dec 11, 2015 9.520 9.582 9.335 9.388 218,534 -0.30(-3.09%)
Dec 10, 2015 9.855 10.01 8.869 9.688 402,829 -0.22(-2.22%)
Dec 09, 2015 10.30 10.48 9.785 9.908 117,523 -0.34(-3.35%)
Dec 08, 2015 10.16 10.46 10.03 10.25 61,569 -0.10(-0.94%)
Dec 07, 2015 10.99 11.04 10.26 10.35 70,786 -0.63(-5.77%)
Dec 04, 2015 10.66 11.13 10.66 10.98 70,463 +0.34(+3.23%)
Dec 03, 2015 10.88 10.88 10.49 10.64 63,885 -0.13(-1.23%)
Dec 02, 2015 10.94 10.98 10.70 10.77 31,706 -0.15(-1.37%)
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.