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)

5.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 5.240 5.310 5.130 5.260 461,140 -0.02(-0.38%)
Dec 31, 2025 5.240 5.305 5.175 5.280 595,537 +0.00(+0.00%)
Dec 30, 2025 5.170 5.390 5.160 5.280 386,196 +0.09(+1.73%)
Dec 29, 2025 5.120 5.220 5.060 5.190 711,696 +0.04(+0.78%)
Dec 26, 2025 5.210 5.235 5.110 5.150 287,175 -0.06(-1.15%)
Dec 24, 2025 5.110 5.270 5.110 5.210 329,534 +0.07(+1.36%)
Dec 23, 2025 5.060 5.195 5.000 5.140 724,650 +0.10(+1.98%)
Dec 22, 2025 5.030 5.200 4.990 5.040 529,180 -0.02(-0.40%)
Dec 19, 2025 5.270 5.340 5.020 5.060 815,125 -0.25(-4.71%)
Dec 18, 2025 5.270 5.410 5.240 5.310 582,157 +0.05(+0.95%)
Dec 17, 2025 5.200 5.330 5.190 5.260 416,111 +0.07(+1.35%)
Dec 16, 2025 5.210 5.265 5.130 5.190 509,865 -0.07(-1.33%)
Dec 15, 2025 5.330 5.330 5.160 5.260 428,774 +0.00(+0.00%)
Dec 12, 2025 5.320 5.380 5.200 5.260 536,817 -0.01(-0.19%)
Dec 11, 2025 5.200 5.340 5.200 5.270 532,401 +0.05(+0.96%)
Dec 10, 2025 4.870 5.345 4.870 5.220 630,586 +0.31(+6.31%)
Dec 09, 2025 4.740 4.995 4.740 4.910 449,817 +0.16(+3.37%)
Dec 08, 2025 4.980 5.005 4.740 4.750 386,037 -0.23(-4.62%)
Dec 05, 2025 4.950 5.170 4.950 4.980 437,474 +0.02(+0.40%)
Dec 04, 2025 5.140 5.160 4.950 4.960 377,393 -0.17(-3.31%)
Dec 03, 2025 5.040 5.210 5.010 5.130 381,979 +0.14(+2.81%)
Dec 02, 2025 5.080 5.085 4.900 4.990 647,438 -0.09(-1.77%)
Dec 01, 2025 5.080 5.170 5.020 5.080 807,734 +0.00(+0.00%)
Nov 28, 2025 5.010 5.100 4.900 5.080 378,450 -0.07(-1.36%)
Nov 26, 2025 5.050 5.240 4.990 5.150 837,757 +0.09(+1.78%)
Nov 25, 2025 4.690 5.070 4.690 5.060 1,060,591 +0.39(+8.35%)
Nov 24, 2025 4.640 4.686 4.560 4.670 1,878,577 -0.02(-0.43%)
Nov 21, 2025 4.390 4.796 4.370 4.690 1,181,743 +0.34(+7.82%)
Nov 20, 2025 4.680 4.726 4.345 4.350 1,045,214 -0.30(-6.45%)
Nov 19, 2025 4.590 4.680 4.520 4.650 912,307 +0.07(+1.53%)
Nov 18, 2025 4.560 4.610 4.430 4.580 1,374,517 +0.03(+0.66%)
Nov 17, 2025 4.800 4.910 4.550 4.550 761,432 -0.23(-4.81%)
Nov 14, 2025 4.830 4.850 4.620 4.780 777,082 -0.10(-2.05%)
Nov 13, 2025 4.720 4.955 4.720 4.880 641,937 +0.10(+2.09%)
Nov 12, 2025 4.930 5.030 4.745 4.780 714,297 -0.20(-4.02%)
Nov 11, 2025 4.880 5.080 4.801 4.980 811,615 +0.13(+2.68%)
Nov 10, 2025 4.800 4.865 4.630 4.850 851,116 +0.15(+3.19%)
Nov 07, 2025 4.580 4.710 4.390 4.700 1,210,160 +0.11(+2.40%)
Nov 06, 2025 4.530 4.600 4.345 4.590 1,279,186 +0.09(+2.00%)
Nov 05, 2025 5.360 5.640 4.460 4.500 1,838,576 -0.40(-8.16%)
Nov 04, 2025 5.180 5.265 4.855 4.900 1,488,956 -0.40(-7.55%)
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.