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 (%)
May 29, 2020 11.06 11.37 10.74 10.93 1,401,936 -0.27(-2.38%)
May 28, 2020 11.72 11.76 11.10 11.20 1,306,652 -0.44(-3.82%)
May 27, 2020 10.27 11.67 10.27 11.65 1,400,984 +1.88(+19.23%)
May 26, 2020 9.342 10.04 9.342 9.767 1,276,496 +0.72(+7.98%)
May 22, 2020 8.828 9.065 8.650 9.045 570,424 +0.26(+2.92%)
May 21, 2020 8.680 8.966 8.581 8.788 570,902 +0.10(+1.14%)
May 20, 2020 8.581 8.897 8.581 8.689 675,192 +0.28(+3.29%)
May 19, 2020 8.185 8.620 7.810 8.413 1,540,419 +0.22(+2.65%)
May 18, 2020 7.483 8.245 7.483 8.195 1,635,409 +1.22(+17.42%)
May 15, 2020 7.286 7.375 6.920 6.979 568,199 -0.25(-3.42%)
May 14, 2020 6.782 7.226 6.480 7.226 671,327 +0.23(+3.25%)
May 13, 2020 7.661 7.770 6.940 6.999 921,567 -0.67(-8.76%)
May 12, 2020 7.968 8.215 7.622 7.671 961,697 -0.28(-3.48%)
May 11, 2020 7.681 8.264 7.493 7.948 987,869 -0.56(-6.62%)
May 08, 2020 9.283 9.470 8.205 8.512 1,404,869 -0.26(-2.93%)
May 07, 2020 8.245 8.838 8.245 8.769 828,922 +0.65(+8.04%)
May 06, 2020 8.294 8.393 8.077 8.116 454,365 -0.05(-0.61%)
May 05, 2020 8.284 8.729 8.096 8.166 893,284 +0.07(+0.85%)
May 04, 2020 8.077 8.215 7.820 8.096 833,226 -0.20(-2.38%)
May 01, 2020 8.739 8.739 8.185 8.294 605,324 -0.71(-7.90%)
Apr 30, 2020 9.134 9.263 8.699 9.006 1,045,897 -0.26(-2.77%)
Apr 29, 2020 9.144 9.589 9.006 9.263 780,923 +0.56(+6.48%)
Apr 28, 2020 8.600 8.887 8.358 8.699 867,245 +0.41(+4.89%)
Apr 27, 2020 7.661 8.373 7.602 8.294 1,336,892 +0.66(+8.68%)
Apr 24, 2020 7.394 7.780 7.345 7.632 871,367 +0.30(+4.04%)
Apr 23, 2020 7.098 7.562 7.078 7.335 884,391 +0.23(+3.20%)
Apr 22, 2020 7.365 7.493 6.999 7.108 525,299 -0.02(-0.28%)
Apr 21, 2020 7.039 7.335 6.920 7.128 991,959 -0.23(-3.09%)
Apr 20, 2020 7.365 7.543 7.039 7.355 1,264,521 -0.13(-1.72%)
Apr 17, 2020 7.404 7.711 7.286 7.483 985,472 +0.33(+4.56%)
Apr 16, 2020 7.513 7.637 6.791 7.157 814,789 -0.40(-5.24%)
Apr 15, 2020 7.810 7.834 7.404 7.553 723,102 -0.67(-8.17%)
Apr 14, 2020 8.749 8.769 8.057 8.225 631,086 -0.48(-5.56%)
Apr 13, 2020 8.848 8.937 8.353 8.709 1,038,002 +0.00(+0.00%)
Apr 09, 2020 7.869 9.055 7.849 8.709 1,654,829 +1.11(+14.56%)
Apr 08, 2020 6.920 7.676 6.841 7.602 2,599,692 +0.68(+9.86%)
Apr 07, 2020 7.197 7.197 6.772 6.920 1,488,742 +0.25(+3.70%)
Apr 06, 2020 6.594 6.989 6.594 6.673 742,515 +0.40(+6.30%)
Apr 03, 2020 6.505 6.693 6.104 6.277 705,469 -0.28(-4.22%)
Apr 02, 2020 6.297 6.841 6.277 6.554 732,692 +0.24(+3.76%)
Apr 01, 2020 7.167 7.167 6.277 6.317 624,780 -1.06(-14.34%)
Mar 31, 2020 7.464 7.671 7.157 7.375 785,087 -0.11(-1.45%)
Mar 30, 2020 7.414 7.829 7.167 7.483 566,167 +0.12(+1.61%)
Mar 27, 2020 7.770 7.770 7.207 7.365 807,132 -0.79(-9.70%)
Mar 26, 2020 7.493 8.264 7.424 8.156 950,068 +0.78(+10.59%)
Mar 25, 2020 7.128 7.612 6.604 7.375 971,041 +0.18(+2.47%)
Mar 24, 2020 6.900 7.320 6.835 7.197 636,245 +0.54(+8.17%)
Mar 23, 2020 7.098 7.197 5.862 6.653 903,302 -0.75(-10.15%)
Mar 20, 2020 7.651 7.790 6.959 7.404 1,374,725 -0.15(-1.96%)
Mar 19, 2020 6.772 7.899 6.673 7.553 698,284 +0.77(+11.37%)
Mar 18, 2020 7.513 8.116 5.862 6.782 1,208,501 -1.25(-15.52%)
Mar 17, 2020 8.699 9.026 7.661 8.027 2,697,208 -0.55(-6.45%)
Mar 16, 2020 9.490 9.520 8.442 8.581 651,336 -2.31(-21.23%)
Mar 13, 2020 10.56 10.96 9.688 10.89 640,931 +1.21(+12.45%)
Mar 12, 2020 9.658 10.50 9.510 9.688 1,028,911 -0.91(-8.58%)
Mar 11, 2020 10.90 11.06 10.35 10.60 668,773 -0.50(-4.54%)
Mar 10, 2020 11.33 11.83 10.60 11.10 894,516 +0.05(+0.45%)
Mar 09, 2020 12.48 12.48 10.96 11.05 945,936 -2.46(-18.21%)
Mar 06, 2020 13.03 13.65 12.99 13.51 572,304 -0.08(-0.57%)
Mar 05, 2020 13.68 13.94 13.33 13.59 1,610,790 +0.00(+0.00%)
Mar 04, 2020 13.73 13.74 13.44 13.59 587,050 +0.10(+0.72%)
Mar 03, 2020 14.35 14.64 13.37 13.49 708,400 -0.53(-3.75%)
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.