ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.920 -0.280 (-5.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 5.250 5.255 4.855 4.920 926,834 -0.28(-5.38%)
Mar 19, 2026 4.980 5.200 4.890 5.200 763,879 +0.13(+2.56%)
Mar 18, 2026 4.720 5.230 4.720 5.070 1,488,593 +0.35(+7.42%)
Mar 17, 2026 4.690 4.885 4.652 4.720 838,764 +0.09(+1.94%)
Mar 16, 2026 4.790 4.940 4.630 4.630 854,196 -0.14(-2.94%)
Mar 13, 2026 4.940 4.970 4.740 4.770 673,115 -0.07(-1.45%)
Mar 12, 2026 4.630 4.840 4.530 4.840 968,228 +0.15(+3.20%)
Mar 11, 2026 4.910 4.970 4.640 4.690 898,111 -0.23(-4.67%)
Mar 10, 2026 4.920 5.260 4.855 4.920 861,672 -0.03(-0.61%)
Mar 09, 2026 4.840 4.960 4.690 4.950 1,022,309 +0.00(+0.00%)
Mar 06, 2026 5.220 5.260 4.905 4.950 815,987 -0.34(-6.43%)
Mar 05, 2026 5.230 5.490 5.210 5.290 926,733 +0.05(+0.95%)
Mar 04, 2026 5.230 5.265 5.120 5.240 674,987 +0.12(+2.34%)
Mar 03, 2026 5.300 5.300 4.980 5.120 785,708 -0.26(-4.83%)
Mar 02, 2026 5.510 5.510 5.330 5.380 696,695 -0.31(-5.45%)
Feb 27, 2026 5.560 5.770 5.559 5.690 537,286 +0.01(+0.18%)
Feb 26, 2026 5.640 5.765 5.470 5.680 778,784 +0.00(+0.00%)
Feb 25, 2026 5.620 5.680 5.440 5.680 762,061 +0.11(+1.97%)
Feb 24, 2026 5.590 5.820 5.515 5.570 638,630 +0.02(+0.36%)
Feb 23, 2026 5.960 6.030 5.470 5.550 744,387 -0.53(-8.72%)
Feb 20, 2026 6.120 6.255 5.935 6.080 629,131 -0.19(-3.03%)
Feb 19, 2026 6.490 6.530 5.900 6.270 1,319,696 -0.23(-3.54%)
Feb 18, 2026 5.750 6.830 5.750 6.500 2,020,222 +0.76(+13.24%)
Feb 17, 2026 6.980 7.320 5.415 5.740 2,311,110 -1.37(-19.27%)
Feb 13, 2026 6.990 7.200 6.833 7.110 680,608 +0.12(+1.72%)
Feb 12, 2026 7.490 7.600 6.865 6.990 436,413 -0.50(-6.68%)
Feb 11, 2026 7.360 7.600 7.360 7.490 567,415 +0.14(+1.90%)
Feb 10, 2026 7.130 7.460 7.090 7.350 699,974 +0.17(+2.37%)
Feb 09, 2026 7.040 7.280 6.885 7.180 389,963 +0.13(+1.84%)
Feb 06, 2026 7.070 7.110 6.890 7.050 573,628 +0.31(+4.60%)
Feb 05, 2026 7.100 7.145 6.685 6.740 691,048 -0.43(-6.00%)
Feb 04, 2026 6.830 7.310 6.830 7.170 826,940 +0.46(+6.86%)
Feb 03, 2026 6.410 6.840 6.410 6.710 843,561 +0.30(+4.68%)
Feb 02, 2026 6.220 6.620 6.160 6.410 551,409 +0.23(+3.72%)
Jan 30, 2026 6.090 6.250 6.010 6.180 679,126 +0.04(+0.65%)
Jan 29, 2026 6.370 6.400 5.910 6.140 740,852 -0.16(-2.54%)
Jan 28, 2026 6.460 6.470 6.240 6.300 644,248 -0.13(-2.02%)
Jan 27, 2026 6.200 6.505 6.160 6.430 735,183 +0.13(+2.06%)
Jan 26, 2026 6.450 6.490 6.200 6.300 383,077 -0.08(-1.25%)
Jan 23, 2026 6.380 6.540 6.355 6.380 581,458 -0.05(-0.78%)
Jan 22, 2026 6.270 6.580 6.270 6.430 633,483 +0.19(+3.04%)
Jan 21, 2026 6.030 6.250 5.910 6.240 757,819 +0.39(+6.67%)
Jan 20, 2026 6.190 6.260 5.760 5.850 699,258 -0.53(-8.31%)
Jan 16, 2026 6.330 6.460 6.320 6.380 464,208 -0.04(-0.62%)
Jan 15, 2026 6.270 6.520 6.190 6.420 499,972 +0.16(+2.56%)
Jan 14, 2026 6.140 6.445 6.140 6.260 506,833 +0.14(+2.29%)
Jan 13, 2026 6.200 6.258 5.980 6.120 598,542 -0.05(-0.81%)
Jan 12, 2026 6.060 6.320 5.985 6.170 689,653 +0.09(+1.48%)
Jan 09, 2026 5.810 6.150 5.590 6.080 755,321 +0.28(+4.83%)
Jan 08, 2026 5.580 5.955 5.580 5.800 454,836 +0.16(+2.84%)
Jan 07, 2026 5.780 5.830 5.520 5.640 614,552 -0.15(-2.59%)
Jan 06, 2026 5.480 5.790 5.430 5.790 701,803 +0.30(+5.46%)
Jan 05, 2026 5.260 5.610 5.260 5.490 722,494 +0.23(+4.37%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.