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

Orion S.A. (NY: OEC )

23.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 10.22 10.32 9.767 10.08 382,471 -0.20(-1.92%)
Jul 30, 2020 10.42 10.56 10.12 10.28 350,360 -0.44(-4.06%)
Jul 29, 2020 10.30 10.74 10.25 10.72 307,370 +0.48(+4.73%)
Jul 28, 2020 10.51 10.66 10.13 10.23 267,267 -0.36(-3.36%)
Jul 27, 2020 10.44 10.62 10.33 10.59 167,554 +0.14(+1.32%)
Jul 24, 2020 10.68 10.76 10.41 10.45 252,890 -0.36(-3.29%)
Jul 23, 2020 10.80 10.87 10.54 10.81 292,132 +0.11(+1.02%)
Jul 22, 2020 10.57 10.72 10.49 10.70 230,329 +0.02(+0.18%)
Jul 21, 2020 10.61 10.89 10.61 10.68 291,208 +0.15(+1.41%)
Jul 20, 2020 10.53 10.78 10.36 10.53 354,546 -0.12(-1.11%)
Jul 17, 2020 10.85 10.99 10.64 10.65 289,104 -0.19(-1.73%)
Jul 16, 2020 11.08 11.12 10.67 10.83 257,054 -0.31(-2.75%)
Jul 15, 2020 10.98 11.23 10.87 11.14 411,311 +0.55(+5.23%)
Jul 14, 2020 10.61 10.78 10.35 10.59 321,685 -0.06(-0.56%)
Jul 13, 2020 10.94 10.96 10.49 10.65 341,648 -0.06(-0.55%)
Jul 10, 2020 10.03 10.74 10.03 10.71 394,205 +0.70(+7.02%)
Jul 09, 2020 10.04 10.11 9.708 10.00 711,159 -0.14(-1.36%)
Jul 08, 2020 9.886 10.20 9.747 10.14 385,848 +0.23(+2.29%)
Jul 07, 2020 10.10 10.17 9.905 9.915 347,503 -0.43(-4.20%)
Jul 06, 2020 10.45 10.63 10.12 10.35 218,617 +0.14(+1.36%)
Jul 02, 2020 10.35 10.67 10.10 10.21 354,956 +0.16(+1.57%)
Jul 01, 2020 10.42 10.59 9.994 10.05 359,986 -0.42(-3.97%)
Jun 30, 2020 10.19 10.49 10.04 10.47 380,309 +0.15(+1.44%)
Jun 29, 2020 9.777 10.48 9.718 10.32 496,545 +0.71(+7.41%)
Jun 26, 2020 10.10 10.19 9.559 9.609 723,569 -0.66(-6.45%)
Jun 25, 2020 9.856 10.27 9.737 10.27 385,279 +0.30(+2.97%)
Jun 24, 2020 10.39 10.39 9.787 9.975 493,584 -0.71(-6.66%)
Jun 23, 2020 10.87 10.87 10.37 10.69 239,070 +0.03(+0.28%)
Jun 22, 2020 10.69 10.73 10.42 10.66 343,504 -0.29(-2.62%)
Jun 19, 2020 11.00 11.36 10.82 10.94 864,884 +0.15(+1.37%)
Jun 18, 2020 10.42 10.85 10.42 10.80 367,526 +0.11(+1.02%)
Jun 17, 2020 11.00 11.00 10.61 10.69 391,011 -0.35(-3.14%)
Jun 16, 2020 11.24 11.43 10.74 11.03 442,496 +0.34(+3.14%)
Jun 15, 2020 9.925 10.87 9.925 10.70 1,537,362 +0.18(+1.69%)
Jun 12, 2020 10.61 10.80 10.05 10.52 375,289 +0.46(+4.62%)
Jun 11, 2020 10.65 11.04 10.04 10.05 436,214 -1.39(-12.18%)
Jun 10, 2020 12.17 12.25 11.28 11.45 818,977 -0.78(-6.39%)
Jun 09, 2020 12.80 12.83 12.14 12.23 544,775 -0.68(-5.28%)
Jun 08, 2020 12.87 13.12 12.45 12.91 470,668 +0.34(+2.67%)
Jun 05, 2020 12.88 13.40 12.52 12.57 907,370 +0.38(+3.08%)
Jun 04, 2020 11.57 12.24 11.37 12.20 431,461 +0.45(+3.87%)
Jun 03, 2020 11.35 11.85 11.30 11.74 443,818 +0.62(+5.60%)
Jun 02, 2020 11.07 11.42 10.98 11.12 353,339 +0.23(+2.09%)
Jun 01, 2020 10.86 11.24 10.68 10.89 771,319 -0.04(-0.36%)
May 29, 2020 11.06 11.37 10.74 10.93 1,401,922 -0.27(-2.38%)
May 28, 2020 11.72 11.76 11.10 11.20 1,306,639 -0.44(-3.82%)
May 27, 2020 10.27 11.68 10.27 11.65 1,400,970 +1.88(+19.23%)
May 26, 2020 9.342 10.04 9.342 9.767 1,276,483 +0.72(+7.98%)
May 22, 2020 8.828 9.065 8.650 9.045 570,419 +0.26(+2.92%)
May 21, 2020 8.680 8.966 8.581 8.788 570,896 +0.10(+1.14%)
May 20, 2020 8.581 8.897 8.581 8.690 675,185 +0.28(+3.29%)
May 19, 2020 8.185 8.620 7.810 8.413 1,540,403 +0.22(+2.65%)
May 18, 2020 7.483 8.245 7.483 8.195 1,635,393 +1.22(+17.42%)
May 15, 2020 7.286 7.375 6.920 6.979 568,193 -0.25(-3.42%)
May 14, 2020 6.782 7.226 6.480 7.226 671,320 +0.23(+3.25%)
May 13, 2020 7.661 7.770 6.940 6.999 921,558 -0.67(-8.76%)
May 12, 2020 7.968 8.215 7.622 7.671 961,687 -0.28(-3.48%)
May 11, 2020 7.681 8.264 7.493 7.948 987,860 -0.56(-6.62%)
May 08, 2020 9.283 9.471 8.205 8.512 1,404,855 -0.26(-2.93%)
May 07, 2020 8.245 8.838 8.245 8.769 828,914 +0.65(+8.04%)
May 06, 2020 8.294 8.393 8.077 8.116 454,360 -0.05(-0.61%)
May 05, 2020 8.284 8.729 8.096 8.166 893,276 +0.07(+0.85%)
May 04, 2020 8.077 8.215 7.820 8.096 833,218 -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.