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

Orion S.A. (NY: OEC )

23.60 -0.64 (-2.64%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2020 9.142 9.271 8.707 9.014 1,044,976 -0.26(-2.77%)
Apr 29, 2020 9.152 9.598 9.014 9.271 780,236 +0.56(+6.48%)
Apr 28, 2020 8.608 8.895 8.366 8.707 866,481 +0.41(+4.89%)
Apr 27, 2020 7.668 8.380 7.609 8.301 1,335,715 +0.66(+8.68%)
Apr 24, 2020 7.401 7.787 7.351 7.638 870,600 +0.30(+4.04%)
Apr 23, 2020 7.104 7.569 7.084 7.342 883,612 +0.23(+3.20%)
Apr 22, 2020 7.371 7.500 7.005 7.114 524,837 -0.02(-0.28%)
Apr 21, 2020 7.045 7.342 6.926 7.134 991,086 -0.23(-3.09%)
Apr 20, 2020 7.371 7.549 7.045 7.361 1,263,408 -0.13(-1.72%)
Apr 17, 2020 7.411 7.718 7.292 7.490 984,604 +0.33(+4.56%)
Apr 16, 2020 7.520 7.643 6.797 7.163 814,071 -0.40(-5.24%)
Apr 15, 2020 7.817 7.841 7.411 7.559 722,465 -0.67(-8.17%)
Apr 14, 2020 8.756 8.776 8.064 8.232 630,531 -0.48(-5.56%)
Apr 13, 2020 8.855 8.944 8.361 8.717 1,037,088 +0.00(+0.00%)
Apr 09, 2020 7.876 9.063 7.856 8.717 1,653,371 +1.11(+14.56%)
Apr 08, 2020 6.926 7.683 6.847 7.609 2,597,404 +0.68(+9.86%)
Apr 07, 2020 7.203 7.203 6.778 6.926 1,487,431 +0.25(+3.70%)
Apr 06, 2020 6.600 6.995 6.600 6.679 741,861 +0.40(+6.30%)
Apr 03, 2020 6.510 6.698 6.110 6.283 704,848 -0.28(-4.22%)
Apr 02, 2020 6.303 6.847 6.283 6.560 732,046 +0.24(+3.76%)
Apr 01, 2020 7.173 7.173 6.283 6.322 624,230 -1.06(-14.34%)
Mar 31, 2020 7.470 7.678 7.163 7.381 784,396 -0.11(-1.45%)
Mar 30, 2020 7.421 7.836 7.173 7.490 565,668 +0.12(+1.61%)
Mar 27, 2020 7.777 7.777 7.213 7.371 806,421 -0.79(-9.70%)
Mar 26, 2020 7.500 8.272 7.431 8.163 949,231 +0.78(+10.59%)
Mar 25, 2020 7.134 7.619 6.609 7.381 970,186 +0.18(+2.47%)
Mar 24, 2020 6.906 7.327 6.841 7.203 635,685 +0.54(+8.17%)
Mar 23, 2020 7.104 7.203 5.867 6.659 902,507 -0.75(-10.15%)
Mar 20, 2020 7.658 7.797 6.966 7.411 1,373,514 -0.15(-1.96%)
Mar 19, 2020 6.778 7.906 6.679 7.559 697,669 +0.77(+11.37%)
Mar 18, 2020 7.520 8.123 5.867 6.788 1,207,437 -1.25(-15.52%)
Mar 17, 2020 8.707 9.034 7.668 8.034 2,694,833 -0.55(-6.45%)
Mar 16, 2020 9.499 9.528 8.450 8.588 650,762 -2.32(-21.23%)
Mar 13, 2020 10.57 10.97 9.696 10.90 640,367 +1.21(+12.45%)
Mar 12, 2020 9.667 10.51 9.518 9.696 1,028,005 -0.91(-8.58%)
Mar 11, 2020 10.91 11.07 10.36 10.61 668,185 -0.50(-4.54%)
Mar 10, 2020 11.34 11.84 10.61 11.11 893,728 +0.05(+0.45%)
Mar 09, 2020 12.49 12.49 10.97 11.06 945,103 -2.46(-18.21%)
Mar 06, 2020 13.04 13.66 13.00 13.53 571,800 -0.08(-0.57%)
Mar 05, 2020 13.69 13.95 13.35 13.60 1,609,372 +0.00(+0.00%)
Mar 04, 2020 13.74 13.75 13.45 13.60 586,533 +0.10(+0.72%)
Mar 03, 2020 14.36 14.66 13.38 13.51 707,776 -0.53(-3.75%)
Mar 02, 2020 13.96 14.06 13.42 14.03 653,927 +0.18(+1.27%)
Feb 28, 2020 13.34 14.00 12.91 13.86 493,454 -0.01(-0.07%)
Feb 27, 2020 14.51 14.51 13.77 13.87 423,547 -0.82(-5.58%)
Feb 26, 2020 15.37 15.55 14.67 14.69 228,744 -0.49(-3.21%)
Feb 25, 2020 16.69 16.69 14.69 15.17 671,416 -1.41(-8.52%)
Feb 24, 2020 16.45 16.68 16.19 16.59 546,423 -0.61(-3.57%)
Feb 21, 2020 16.70 17.70 16.22 17.20 771,766 +0.58(+3.46%)
Feb 20, 2020 16.04 16.73 16.04 16.63 594,660 +0.54(+3.33%)
Feb 19, 2020 15.87 16.18 15.85 16.09 364,433 +0.29(+1.85%)
Feb 18, 2020 15.62 15.94 15.58 15.80 465,076 +0.06(+0.37%)
Feb 14, 2020 15.61 15.86 15.60 15.74 564,212 +0.03(+0.19%)
Feb 13, 2020 15.92 15.92 15.57 15.71 223,596 -0.24(-1.53%)
Feb 12, 2020 15.92 16.15 15.63 15.95 421,838 +0.25(+1.61%)
Feb 11, 2020 15.47 16.07 15.47 15.70 347,772 +0.40(+2.61%)
Feb 10, 2020 15.17 15.45 15.12 15.30 265,459 +0.16(+1.03%)
Feb 07, 2020 15.88 15.91 15.01 15.14 410,802 -0.81(-5.07%)
Feb 06, 2020 16.31 16.31 15.88 15.95 158,820 -0.22(-1.39%)
Feb 05, 2020 16.19 16.37 15.85 16.18 343,088 +0.19(+1.16%)
Feb 04, 2020 15.51 16.18 15.47 15.99 635,961 +0.79(+5.20%)
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.