My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Orion S.A. Common Shares (NY:OEC)

5.690 -1.150 (-16.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, Oct 14, 2025 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 (%)
Oct 13, 2025 6.740 6.850 6.693 6.840 774,590 +0.25(+3.79%)
Oct 10, 2025 6.860 6.940 6.570 6.590 762,873 -0.29(-4.22%)
Oct 09, 2025 7.120 7.120 6.870 6.880 465,386 -0.21(-2.96%)
Oct 08, 2025 7.320 7.330 7.000 7.090 587,087 -0.13(-1.80%)
Oct 07, 2025 7.270 7.315 7.025 7.220 555,731 -0.02(-0.28%)
Oct 06, 2025 7.200 7.270 7.090 7.240 553,057 +0.03(+0.42%)
Oct 03, 2025 7.250 7.349 7.125 7.210 395,757 -0.04(-0.55%)
Oct 02, 2025 7.280 7.510 7.230 7.250 358,529 -0.08(-1.09%)
Oct 01, 2025 7.480 7.580 7.315 7.330 510,267 -0.25(-3.30%)
Sep 30, 2025 7.480 7.590 7.320 7.580 709,475 +0.08(+1.07%)
Sep 29, 2025 8.010 8.010 7.480 7.500 631,335 -0.47(-5.90%)
Sep 26, 2025 7.820 8.020 7.790 7.970 560,283 +0.19(+2.44%)
Sep 25, 2025 7.950 7.960 7.695 7.780 455,918 -0.19(-2.38%)
Sep 24, 2025 8.130 8.220 7.930 7.970 483,345 -0.14(-1.73%)
Sep 23, 2025 8.430 8.510 8.100 8.110 363,390 -0.32(-3.80%)
Sep 22, 2025 8.410 8.470 8.310 8.430 382,361 -0.05(-0.59%)
Sep 19, 2025 8.660 8.660 8.425 8.480 1,006,422 -0.20(-2.30%)
Sep 18, 2025 8.750 8.860 8.660 8.680 385,803 +0.04(+0.46%)
Sep 17, 2025 8.800 9.130 8.570 8.640 648,294 -0.21(-2.37%)
Sep 16, 2025 9.100 9.140 8.840 8.850 502,729 -0.17(-1.88%)
Sep 15, 2025 9.300 9.300 8.980 9.020 644,832 -0.26(-2.80%)
Sep 12, 2025 10.04 10.04 9.240 9.280 887,674 -1.06(-10.25%)
Sep 11, 2025 10.00 10.40 10.00 10.34 435,993 +0.18(+1.77%)
Sep 10, 2025 10.47 10.58 10.07 10.16 618,303 -0.33(-3.15%)
Sep 09, 2025 10.54 10.56 10.37 10.49 383,695 -0.05(-0.47%)
Sep 08, 2025 10.50 10.56 10.14 10.54 332,243 -0.08(-0.75%)
Sep 05, 2025 10.38 10.86 10.36 10.62 458,648 +0.30(+2.91%)
Sep 04, 2025 10.04 10.36 9.900 10.32 423,615 +0.25(+2.48%)
Sep 03, 2025 10.26 10.44 10.03 10.07 383,572 -0.34(-3.27%)
Sep 02, 2025 10.42 10.45 10.17 10.41 611,286 -0.14(-1.33%)
Aug 29, 2025 10.59 10.76 10.50 10.55 421,784 +0.09(+0.86%)
Aug 28, 2025 10.43 10.49 10.23 10.46 559,916 +0.04(+0.38%)
Aug 27, 2025 10.37 10.60 10.28 10.42 339,156 -0.06(-0.57%)
Aug 26, 2025 10.45 10.52 10.37 10.48 522,505 +0.03(+0.29%)
Aug 25, 2025 10.75 10.77 10.39 10.45 342,944 -0.34(-3.15%)
Aug 22, 2025 10.25 10.89 10.20 10.79 800,359 +0.60(+5.89%)
Aug 21, 2025 10.19 10.25 10.09 10.19 347,591 -0.10(-0.97%)
Aug 20, 2025 10.27 10.41 10.14 10.29 395,739 +0.00(+0.00%)
Aug 19, 2025 10.20 10.42 10.14 10.29 613,819 +0.23(+2.29%)
Aug 18, 2025 10.07 10.28 9.990 10.06 437,023 -0.01(-0.10%)
Aug 15, 2025 10.81 10.81 9.805 10.07 910,559 -0.61(-5.71%)
Aug 14, 2025 10.64 10.77 10.46 10.68 1,314,455 -0.09(-0.84%)
Aug 13, 2025 10.27 10.79 10.25 10.77 731,496 +0.54(+5.28%)
Aug 12, 2025 9.840 10.33 9.760 10.23 678,604 +0.46(+4.71%)
Aug 11, 2025 10.03 10.34 9.610 9.770 977,646 -0.76(-7.22%)
Aug 08, 2025 11.02 11.21 10.47 10.53 826,453 -0.35(-3.22%)
Aug 07, 2025 10.45 11.06 10.23 10.88 1,377,815 +1.82(+20.09%)
Aug 06, 2025 9.670 9.745 9.030 9.060 717,255 -0.65(-6.69%)
Aug 05, 2025 9.510 9.770 9.490 9.710 559,271 +0.31(+3.30%)
Aug 04, 2025 9.280 9.430 9.270 9.400 416,221 +0.15(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.