NYSE - Delayed Quote USD
Orion S.A. (OEC)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 15.86 | 15.85 | 15.29 | 15.33 | 15.33 | 395,399 |
Oct 24, 2024 | 15.86 | 15.86 | 15.17 | 15.80 | 15.80 | 933,500 |
Oct 23, 2024 | 16.10 | 16.15 | 15.38 | 15.73 | 15.73 | 632,800 |
Oct 22, 2024 | 16.78 | 16.78 | 16.17 | 16.19 | 16.19 | 374,700 |
Oct 21, 2024 | 17.14 | 17.17 | 16.68 | 16.82 | 16.82 | 528,700 |
Oct 18, 2024 | 17.58 | 17.66 | 17.13 | 17.15 | 17.15 | 350,700 |
Oct 17, 2024 | 17.54 | 17.78 | 17.28 | 17.69 | 17.69 | 294,200 |
Oct 16, 2024 | 17.32 | 17.62 | 17.24 | 17.48 | 17.48 | 379,400 |
Oct 15, 2024 | 16.91 | 17.49 | 16.91 | 17.08 | 17.08 | 306,800 |
Oct 14, 2024 | 16.89 | 17.19 | 16.79 | 17.07 | 17.07 | 343,900 |
Oct 11, 2024 | 16.85 | 17.21 | 16.85 | 17.15 | 17.15 | 264,400 |
Oct 10, 2024 | 16.60 | 16.88 | 16.53 | 16.86 | 16.86 | 232,800 |
Oct 9, 2024 | 16.65 | 16.89 | 16.47 | 16.81 | 16.81 | 473,400 |
Oct 8, 2024 | 16.90 | 16.90 | 16.56 | 16.65 | 16.65 | 213,100 |
Oct 7, 2024 | 16.69 | 17.09 | 16.67 | 17.04 | 17.04 | 383,500 |
Oct 4, 2024 | 16.90 | 16.96 | 16.62 | 16.85 | 16.85 | 491,300 |
Oct 3, 2024 | 16.83 | 16.90 | 16.47 | 16.47 | 16.47 | 313,500 |
Oct 2, 2024 | 17.30 | 17.45 | 17.02 | 17.04 | 17.04 | 275,300 |
Oct 1, 2024 | 17.75 | 17.89 | 17.24 | 17.34 | 17.34 | 330,400 |
Sep 30, 2024 | 17.61 | 17.83 | 17.49 | 17.81 | 17.81 | 340,900 |
Sep 27, 2024 | 17.85 | 17.97 | 17.58 | 17.79 | 17.79 | 313,900 |
Sep 26, 2024 | 16.90 | 17.89 | 16.90 | 17.60 | 17.60 | 506,800 |
Sep 25, 2024 | 16.99 | 16.99 | 16.51 | 16.52 | 16.52 | 488,300 |
Sep 24, 2024 | 16.21 | 16.95 | 16.21 | 16.94 | 16.94 | 474,300 |
Sep 23, 2024 | 16.73 | 16.74 | 16.00 | 16.01 | 16.01 | 391,600 |
Sep 20, 2024 | 17.04 | 17.04 | 16.58 | 16.65 | 16.65 | 1,008,400 |
Sep 19, 2024 | 17.52 | 17.52 | 16.92 | 17.05 | 17.05 | 953,600 |
Sep 18, 2024 | 17.23 | 17.58 | 16.89 | 16.90 | 16.90 | 402,600 |
Sep 17, 2024 | 17.31 | 17.72 | 17.13 | 17.20 | 17.20 | 600,900 |
Sep 16, 2024 | 17.05 | 17.32 | 16.85 | 17.05 | 17.05 | 705,600 |
Sep 13, 2024 | 16.64 | 16.94 | 16.51 | 16.91 | 16.91 | 519,100 |
Sep 12, 2024 | 16.29 | 16.56 | 16.02 | 16.35 | 16.35 | 359,500 |
Sep 11, 2024 | 16.02 | 16.17 | 15.60 | 16.15 | 16.15 | 596,300 |
Sep 10, 2024 | 16.23 | 16.51 | 16.08 | 16.09 | 16.09 | 645,600 |
Sep 9, 2024 | 16.46 | 16.64 | 16.16 | 16.27 | 16.27 | 461,700 |
Sep 6, 2024 | 16.98 | 17.20 | 16.53 | 16.54 | 16.54 | 439,100 |
Sep 5, 2024 | 17.85 | 17.88 | 16.97 | 17.02 | 17.02 | 1,004,800 |
Sep 4, 2024 | 17.75 | 17.95 | 17.64 | 17.80 | 17.80 | 847,300 |
Sep 3, 2024 | 18.37 | 18.44 | 17.72 | 17.77 | 17.77 | 352,200 |
Aug 30, 2024 | 18.47 | 18.66 | 18.37 | 18.65 | 18.65 | 488,500 |
Aug 29, 2024 | 18.57 | 18.69 | 18.28 | 18.39 | 18.39 | 488,500 |
Aug 28, 2024 | 18.19 | 18.47 | 17.98 | 18.39 | 18.39 | 407,300 |
Aug 27, 2024 | 18.30 | 18.35 | 18.02 | 18.18 | 18.18 | 275,500 |
Aug 26, 2024 | 18.60 | 18.81 | 18.35 | 18.40 | 18.40 | 514,400 |
Aug 23, 2024 | 17.72 | 18.40 | 17.59 | 18.10 | 18.10 | 705,200 |
Aug 22, 2024 | 17.77 | 17.96 | 17.48 | 17.51 | 17.51 | 271,200 |
Aug 21, 2024 | 17.23 | 17.84 | 17.10 | 17.83 | 17.83 | 701,800 |
Aug 20, 2024 | 17.20 | 17.46 | 17.08 | 17.15 | 17.15 | 536,800 |
Aug 19, 2024 | 17.28 | 17.56 | 17.22 | 17.25 | 17.25 | 462,300 |
Aug 16, 2024 | 17.26 | 17.49 | 17.08 | 17.09 | 17.09 | 617,000 |
Aug 15, 2024 | 17.00 | 17.76 | 16.86 | 17.31 | 17.31 | 1,007,300 |
Aug 14, 2024 | 16.88 | 17.05 | 16.49 | 16.50 | 16.50 | 506,500 |
Aug 13, 2024 | 17.80 | 17.91 | 16.58 | 16.78 | 16.78 | 929,400 |
Aug 12, 2024 | 18.24 | 18.39 | 17.80 | 17.87 | 17.87 | 438,100 |
Aug 9, 2024 | 18.53 | 18.53 | 18.06 | 18.19 | 18.19 | 559,900 |
Aug 8, 2024 | 17.67 | 18.22 | 17.54 | 18.21 | 18.21 | 553,200 |
Aug 7, 2024 | 18.02 | 18.27 | 16.83 | 16.86 | 16.86 | 812,000 |
Aug 6, 2024 | 16.87 | 18.00 | 16.70 | 17.72 | 17.72 | 929,100 |
Aug 5, 2024 | 16.78 | 16.94 | 15.54 | 16.82 | 16.82 | 1,581,800 |
Aug 2, 2024 | 19.50 | 20.07 | 17.13 | 17.88 | 17.88 | 1,777,200 |
Aug 1, 2024 | 24.48 | 24.68 | 22.81 | 23.04 | 23.04 | 448,100 |
Jul 31, 2024 | 24.27 | 24.85 | 24.04 | 24.62 | 24.62 | 483,700 |
Jul 30, 2024 | 24.04 | 24.28 | 23.79 | 24.16 | 24.16 | 227,500 |
Jul 29, 2024 | 24.17 | 24.17 | 23.61 | 23.90 | 23.90 | 194,000 |
Jul 26, 2024 | 24.13 | 24.24 | 23.70 | 24.19 | 24.19 | 296,400 |
Jul 25, 2024 | 23.50 | 24.13 | 23.50 | 23.87 | 23.87 | 338,500 |
Jul 24, 2024 | 23.73 | 24.36 | 23.48 | 23.49 | 23.49 | 377,000 |
Jul 23, 2024 | 23.20 | 23.75 | 23.14 | 23.74 | 23.74 | 309,800 |
Jul 22, 2024 | 22.93 | 23.26 | 22.60 | 23.25 | 23.25 | 329,100 |
Jul 19, 2024 | 23.38 | 23.42 | 22.60 | 22.80 | 22.80 | 248,100 |
Jul 18, 2024 | 23.55 | 23.98 | 23.30 | 23.37 | 23.37 | 322,600 |
Jul 17, 2024 | 23.36 | 23.89 | 23.11 | 23.77 | 23.77 | 606,200 |
Jul 16, 2024 | 22.89 | 23.93 | 22.76 | 23.53 | 23.53 | 2,037,900 |
Jul 15, 2024 | 22.56 | 22.97 | 22.39 | 22.69 | 22.69 | 425,700 |
Jul 12, 2024 | 22.56 | 22.73 | 22.37 | 22.41 | 22.41 | 301,600 |
Jul 11, 2024 | 21.69 | 22.48 | 21.63 | 22.24 | 22.24 | 365,800 |
Jul 10, 2024 | 21.09 | 21.27 | 20.97 | 21.22 | 21.22 | 239,800 |
Jul 9, 2024 | 21.26 | 21.26 | 20.68 | 20.91 | 20.91 | 291,900 |
Jul 8, 2024 | 21.28 | 21.55 | 21.25 | 21.31 | 21.31 | 302,800 |
Jul 5, 2024 | 21.21 | 21.25 | 20.88 | 21.06 | 21.06 | 230,100 |
Jul 3, 2024 | 21.44 | 21.56 | 21.31 | 21.35 | 21.35 | 101,400 |
Jul 2, 2024 | 21.45 | 21.51 | 20.98 | 21.36 | 21.36 | 343,400 |
Jul 1, 2024 | 0.02 Dividend | |||||
Jul 1, 2024 | 22.01 | 22.09 | 21.11 | 21.37 | 21.37 | 327,600 |
Jun 28, 2024 | 22.20 | 22.28 | 21.72 | 21.94 | 21.92 | 1,186,100 |
Jun 27, 2024 | 22.32 | 22.38 | 21.91 | 22.01 | 21.99 | 283,000 |
Jun 26, 2024 | 22.02 | 22.25 | 21.82 | 22.25 | 22.23 | 365,500 |
Jun 25, 2024 | 22.38 | 22.42 | 21.96 | 22.22 | 22.20 | 244,600 |
Jun 24, 2024 | 22.68 | 22.82 | 22.49 | 22.50 | 22.48 | 255,100 |
Jun 21, 2024 | 22.54 | 22.64 | 22.34 | 22.54 | 22.52 | 607,500 |
Jun 20, 2024 | 23.08 | 23.35 | 22.59 | 22.59 | 22.57 | 247,900 |
Jun 18, 2024 | 23.04 | 23.26 | 22.97 | 23.19 | 23.17 | 335,300 |
Jun 17, 2024 | 23.20 | 23.20 | 22.85 | 23.09 | 23.07 | 327,700 |
Jun 14, 2024 | 23.48 | 23.64 | 23.14 | 23.26 | 23.24 | 315,300 |
Jun 13, 2024 | 23.87 | 24.02 | 23.53 | 23.76 | 23.74 | 543,400 |
Jun 12, 2024 | 24.48 | 24.75 | 23.92 | 23.94 | 23.92 | 436,000 |
Jun 11, 2024 | 0.02 Dividend | |||||
Jun 11, 2024 | 23.73 | 23.91 | 23.40 | 23.89 | 23.87 | 226,200 |
Jun 10, 2024 | 23.34 | 23.67 | 23.16 | 23.51 | 23.47 | 245,700 |
Jun 7, 2024 | 23.83 | 24.04 | 23.56 | 23.56 | 23.52 | 408,000 |
Jun 6, 2024 | 23.99 | 24.18 | 23.92 | 24.16 | 24.12 | 194,300 |
Jun 5, 2024 | 24.44 | 24.44 | 23.94 | 24.15 | 24.11 | 260,100 |
Jun 4, 2024 | 24.66 | 24.66 | 24.11 | 24.32 | 24.28 | 304,100 |
Jun 3, 2024 | 25.20 | 25.24 | 24.30 | 24.55 | 24.50 | 297,900 |
May 31, 2024 | 24.34 | 24.93 | 24.26 | 24.87 | 24.82 | 364,100 |
May 30, 2024 | 24.20 | 24.51 | 24.17 | 24.31 | 24.27 | 142,700 |
May 29, 2024 | 24.16 | 24.24 | 23.94 | 24.02 | 23.98 | 258,300 |
May 28, 2024 | 24.77 | 24.84 | 24.39 | 24.51 | 24.46 | 277,400 |
May 24, 2024 | 24.67 | 24.68 | 24.37 | 24.52 | 24.47 | 180,500 |
May 23, 2024 | 25.12 | 25.26 | 24.25 | 24.40 | 24.35 | 294,000 |
May 22, 2024 | 25.65 | 25.75 | 25.13 | 25.14 | 25.09 | 210,800 |
May 21, 2024 | 25.87 | 25.89 | 25.71 | 25.82 | 25.77 | 179,000 |
May 20, 2024 | 25.68 | 26.05 | 25.64 | 25.95 | 25.90 | 311,100 |
May 17, 2024 | 25.89 | 26.01 | 25.53 | 25.69 | 25.64 | 353,200 |
May 16, 2024 | 25.46 | 25.73 | 25.20 | 25.73 | 25.68 | 388,400 |
May 15, 2024 | 25.72 | 25.72 | 25.33 | 25.47 | 25.42 | 327,400 |
May 14, 2024 | 25.64 | 25.80 | 25.42 | 25.46 | 25.41 | 423,600 |
May 13, 2024 | 25.21 | 25.43 | 25.07 | 25.29 | 25.24 | 315,300 |
May 10, 2024 | 24.73 | 25.17 | 24.57 | 25.07 | 25.02 | 435,600 |
May 9, 2024 | 24.54 | 24.75 | 24.36 | 24.70 | 24.65 | 322,100 |
May 8, 2024 | 24.45 | 24.62 | 23.81 | 24.48 | 24.43 | 473,900 |
May 7, 2024 | 23.90 | 24.61 | 23.66 | 24.55 | 24.50 | 1,024,700 |
May 6, 2024 | 23.79 | 24.05 | 23.51 | 23.79 | 23.75 | 505,500 |
May 3, 2024 | 25.16 | 25.30 | 23.51 | 23.60 | 23.56 | 592,800 |
May 2, 2024 | 23.73 | 24.40 | 23.72 | 24.24 | 24.20 | 820,000 |
May 1, 2024 | 23.84 | 24.19 | 23.55 | 23.61 | 23.57 | 343,200 |
Apr 30, 2024 | 23.78 | 23.87 | 23.65 | 23.66 | 23.62 | 287,600 |
Apr 29, 2024 | 23.88 | 24.04 | 23.77 | 24.00 | 23.96 | 154,300 |
Apr 26, 2024 | 23.80 | 23.92 | 23.63 | 23.72 | 23.68 | 167,600 |
Apr 25, 2024 | 23.37 | 23.67 | 22.92 | 23.63 | 23.59 | 306,300 |
Apr 24, 2024 | 23.76 | 23.91 | 23.33 | 23.53 | 23.49 | 246,700 |
Apr 23, 2024 | 23.57 | 24.02 | 23.57 | 23.94 | 23.90 | 292,500 |
Apr 22, 2024 | 24.12 | 24.12 | 23.70 | 23.75 | 23.71 | 318,100 |
Apr 19, 2024 | 23.40 | 24.20 | 23.37 | 24.09 | 24.05 | 363,400 |
Apr 18, 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 23.47 | 237,700 |
Apr 17, 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 23.62 | 355,200 |
Apr 16, 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 23.96 | 312,800 |
Apr 15, 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 24.29 | 272,200 |
Apr 12, 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 24.27 | 472,900 |
Apr 11, 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 24.98 | 320,700 |
Apr 10, 2024 | 24.86 | 25.49 | 24.74 | 24.97 | 24.92 | 651,600 |
Apr 9, 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 25.37 | 795,700 |
Apr 8, 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 24.61 | 381,900 |
Apr 5, 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 24.23 | 336,900 |
Apr 4, 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 24.05 | 381,200 |
Apr 3, 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 23.96 | 372,700 |
Apr 2, 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 23.90 | 392,600 |
Apr 1, 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 23.35 | 710,000 |
Mar 28, 2024 | 23.55 | 23.70 | 23.24 | 23.52 | 23.48 | 473,500 |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 23.49 | 331,200 |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 23.21 | 345,700 |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 23.14 | 244,500 |
Mar 22, 2024 | 23.47 | 23.54 | 23.06 | 23.08 | 23.04 | 323,100 |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 23.50 | 532,500 |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 23.41 | 389,800 |
Mar 19, 2024 | 22.34 | 22.83 | 22.34 | 22.66 | 22.62 | 250,900 |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 22.33 | 319,500 |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 22.75 | 710,200 |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 22.37 | 337,600 |
Mar 13, 2024 | 22.69 | 23.01 | 22.56 | 22.68 | 22.64 | 298,400 |
Mar 12, 2024 | 0.02 Dividend | |||||
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 22.68 | 326,700 |
Mar 11, 2024 | 22.30 | 22.49 | 22.25 | 22.47 | 22.41 | 165,100 |
Mar 8, 2024 | 22.43 | 22.70 | 22.19 | 22.26 | 22.20 | 313,300 |
Mar 7, 2024 | 22.24 | 22.52 | 22.11 | 22.30 | 22.24 | 202,900 |
Mar 6, 2024 | 22.16 | 22.16 | 21.79 | 22.06 | 22.00 | 279,200 |
Mar 5, 2024 | 22.30 | 22.57 | 21.80 | 21.88 | 21.82 | 231,700 |
Mar 4, 2024 | 22.16 | 22.54 | 22.15 | 22.43 | 22.37 | 338,300 |
Mar 1, 2024 | 22.60 | 22.68 | 22.07 | 22.15 | 22.09 | 437,900 |
Feb 29, 2024 | 22.64 | 22.85 | 22.36 | 22.54 | 22.48 | 407,400 |
Feb 28, 2024 | 22.55 | 22.81 | 22.33 | 22.34 | 22.28 | 412,500 |
Feb 27, 2024 | 23.41 | 23.41 | 22.78 | 22.82 | 22.76 | 507,800 |
Feb 26, 2024 | 23.17 | 23.39 | 22.95 | 23.18 | 23.12 | 256,400 |
Feb 23, 2024 | 23.31 | 23.43 | 23.17 | 23.24 | 23.18 | 311,800 |
Feb 22, 2024 | 23.66 | 23.76 | 23.07 | 23.17 | 23.11 | 366,000 |
Feb 21, 2024 | 22.52 | 23.70 | 22.51 | 23.69 | 23.62 | 428,000 |
Feb 20, 2024 | 22.84 | 22.92 | 22.33 | 22.48 | 22.42 | 645,600 |
Feb 16, 2024 | 23.23 | 23.65 | 22.88 | 23.33 | 23.27 | 740,200 |
Feb 15, 2024 | 23.00 | 23.77 | 22.20 | 23.53 | 23.46 | 572,500 |
Feb 14, 2024 | 23.36 | 23.57 | 22.91 | 23.23 | 23.17 | 420,100 |
Feb 13, 2024 | 23.17 | 23.32 | 22.66 | 23.15 | 23.09 | 477,400 |
Feb 12, 2024 | 23.43 | 24.01 | 23.43 | 23.80 | 23.73 | 620,400 |
Feb 9, 2024 | 23.58 | 23.90 | 23.40 | 23.45 | 23.38 | 308,700 |
Feb 8, 2024 | 23.01 | 23.65 | 22.83 | 23.60 | 23.53 | 295,100 |
Feb 7, 2024 | 22.64 | 22.91 | 22.41 | 22.89 | 22.83 | 207,500 |
Feb 6, 2024 | 21.86 | 22.69 | 21.82 | 22.68 | 22.62 | 258,900 |
Feb 5, 2024 | 21.81 | 21.96 | 21.63 | 21.75 | 21.69 | 346,300 |
Feb 2, 2024 | 22.24 | 22.43 | 22.05 | 22.27 | 22.21 | 190,100 |
Feb 1, 2024 | 22.61 | 22.79 | 22.25 | 22.66 | 22.60 | 259,700 |
Jan 31, 2024 | 22.80 | 22.97 | 22.36 | 22.40 | 22.34 | 480,200 |
Jan 30, 2024 | 22.60 | 22.94 | 22.51 | 22.79 | 22.73 | 298,000 |
Jan 29, 2024 | 22.41 | 22.87 | 22.14 | 22.85 | 22.79 | 345,900 |
Jan 26, 2024 | 22.59 | 22.65 | 22.26 | 22.46 | 22.40 | 265,600 |
Jan 25, 2024 | 22.45 | 22.67 | 22.14 | 22.35 | 22.29 | 327,000 |
Jan 24, 2024 | 23.28 | 23.28 | 21.91 | 22.11 | 22.05 | 387,300 |
Jan 23, 2024 | 23.88 | 23.88 | 23.04 | 23.13 | 23.07 | 395,100 |
Jan 22, 2024 | 23.26 | 23.64 | 22.96 | 23.60 | 23.53 | 274,400 |
Jan 19, 2024 | 23.05 | 23.14 | 22.42 | 23.07 | 23.01 | 289,800 |
Jan 18, 2024 | 23.19 | 23.21 | 22.66 | 22.98 | 22.92 | 233,500 |
Jan 17, 2024 | 22.65 | 23.11 | 22.59 | 23.11 | 23.05 | 482,000 |
Jan 16, 2024 | 23.50 | 23.50 | 22.96 | 23.07 | 23.01 | 360,800 |
Jan 12, 2024 | 24.51 | 24.51 | 23.59 | 23.73 | 23.66 | 448,100 |
Jan 11, 2024 | 24.17 | 24.22 | 23.63 | 24.16 | 24.09 | 396,300 |
Jan 10, 2024 | 24.09 | 24.39 | 24.00 | 24.38 | 24.31 | 377,400 |
Jan 9, 2024 | 24.10 | 24.28 | 23.62 | 24.24 | 24.17 | 325,200 |
Jan 8, 2024 | 24.45 | 24.54 | 24.02 | 24.53 | 24.46 | 291,900 |
Jan 5, 2024 | 24.13 | 24.82 | 24.04 | 24.57 | 24.50 | 610,500 |
Jan 4, 2024 | 25.02 | 25.13 | 24.23 | 24.34 | 24.27 | 425,400 |
Jan 3, 2024 | 26.64 | 26.64 | 24.72 | 24.98 | 24.91 | 532,300 |
Jan 2, 2024 | 27.44 | 27.73 | 26.52 | 26.81 | 26.74 | 373,300 |
Dec 29, 2023 | 27.98 | 28.25 | 27.67 | 27.73 | 27.65 | 390,000 |
Dec 28, 2023 | 28.07 | 28.35 | 28.02 | 28.09 | 28.01 | 189,200 |
Dec 27, 2023 | 28.32 | 28.42 | 27.92 | 28.21 | 28.13 | 231,500 |
Dec 26, 2023 | 28.07 | 28.48 | 27.93 | 28.31 | 28.23 | 204,700 |
Dec 22, 2023 | 27.41 | 28.09 | 27.35 | 27.97 | 27.89 | 469,700 |
Dec 21, 2023 | 27.00 | 27.26 | 26.64 | 27.25 | 27.17 | 284,900 |
Dec 20, 2023 | 26.70 | 27.09 | 26.56 | 26.76 | 26.69 | 336,200 |
Dec 19, 2023 | 26.09 | 26.81 | 26.08 | 26.70 | 26.63 | 491,900 |
Dec 18, 2023 | 26.42 | 26.60 | 25.75 | 25.88 | 25.81 | 375,000 |
Dec 15, 2023 | 26.47 | 26.86 | 26.07 | 26.23 | 26.16 | 613,600 |
Dec 14, 2023 | 0.02 Dividend | |||||
Dec 14, 2023 | 26.44 | 26.96 | 26.20 | 26.47 | 26.40 | 703,700 |
Dec 13, 2023 | 25.21 | 25.96 | 24.78 | 25.88 | 25.79 | 555,500 |
Dec 12, 2023 | 25.86 | 26.00 | 25.17 | 25.27 | 25.18 | 261,500 |
Dec 11, 2023 | 25.49 | 25.91 | 25.32 | 25.83 | 25.74 | 301,300 |
Dec 8, 2023 | 25.75 | 26.24 | 25.16 | 25.52 | 25.43 | 236,300 |
Dec 7, 2023 | 25.48 | 25.80 | 24.99 | 25.78 | 25.69 | 373,700 |
Dec 6, 2023 | 24.81 | 25.33 | 24.69 | 24.80 | 24.71 | 471,900 |
Dec 5, 2023 | 24.50 | 24.57 | 24.06 | 24.51 | 24.42 | 240,600 |
Dec 4, 2023 | 24.38 | 24.87 | 24.38 | 24.61 | 24.52 | 303,400 |
Dec 1, 2023 | 23.71 | 24.66 | 23.71 | 24.60 | 24.51 | 275,900 |
Nov 30, 2023 | 23.29 | 23.98 | 23.15 | 23.83 | 23.74 | 450,100 |
Nov 29, 2023 | 23.32 | 23.55 | 23.22 | 23.30 | 23.22 | 211,400 |
Nov 28, 2023 | 23.37 | 23.40 | 23.01 | 23.13 | 23.05 | 349,600 |
Nov 27, 2023 | 23.33 | 23.57 | 23.22 | 23.35 | 23.27 | 222,600 |
Nov 24, 2023 | 23.28 | 23.71 | 23.24 | 23.50 | 23.42 | 123,000 |
Nov 22, 2023 | 23.47 | 23.56 | 23.24 | 23.28 | 23.20 | 207,800 |
Nov 21, 2023 | 23.30 | 23.51 | 23.27 | 23.34 | 23.26 | 198,400 |
Nov 20, 2023 | 23.56 | 23.62 | 23.37 | 23.40 | 23.32 | 265,100 |
Nov 17, 2023 | 23.50 | 23.57 | 23.29 | 23.50 | 23.42 | 257,000 |
Nov 16, 2023 | 23.35 | 23.43 | 23.01 | 23.30 | 23.22 | 372,600 |
Nov 15, 2023 | 23.00 | 23.69 | 22.99 | 23.28 | 23.20 | 239,400 |
Nov 14, 2023 | 22.56 | 23.33 | 22.42 | 23.25 | 23.17 | 430,400 |
Nov 13, 2023 | 22.10 | 22.47 | 21.76 | 21.84 | 21.76 | 337,900 |
Nov 10, 2023 | 21.51 | 22.22 | 21.21 | 22.15 | 22.07 | 381,600 |
Nov 9, 2023 | 21.41 | 21.56 | 20.87 | 20.99 | 20.91 | 200,700 |
Nov 8, 2023 | 21.19 | 21.40 | 21.03 | 21.20 | 21.12 | 328,000 |
Nov 7, 2023 | 19.96 | 21.28 | 19.96 | 21.22 | 21.14 | 407,500 |
Nov 6, 2023 | 21.26 | 21.29 | 20.00 | 20.01 | 19.94 | 415,700 |
Nov 3, 2023 | 21.39 | 22.52 | 19.75 | 21.30 | 21.22 | 988,400 |
Nov 2, 2023 | 20.70 | 20.70 | 20.25 | 20.60 | 20.53 | 498,400 |
Nov 1, 2023 | 20.20 | 20.74 | 20.07 | 20.39 | 20.32 | 319,600 |
Oct 31, 2023 | 20.51 | 20.89 | 20.21 | 20.30 | 20.23 | 198,700 |
Oct 30, 2023 | 20.61 | 20.61 | 20.00 | 20.47 | 20.40 | 249,500 |
Oct 27, 2023 | 20.18 | 20.30 | 19.79 | 20.19 | 20.12 | 386,500 |
Oct 26, 2023 | 19.59 | 20.10 | 19.58 | 20.01 | 19.94 | 355,600 |
Related Tickers
CBT Cabot Corporation
109.26
-1.02%
ECVT Ecovyst Inc.
6.15
-0.49%
MATV Mativ Holdings, Inc.
15.75
-0.06%
NGVT Ingevity Corporation
33.65
+4.47%
IOSP Innospec Inc.
109.19
-0.08%
KOP Koppers Holdings Inc.
34.33
-1.21%
SXT Sensient Technologies Corporation
77.55
+0.08%
KWR Quaker Chemical Corporation
153.87
-0.72%
MTX Minerals Technologies Inc.
76.46
-1.92%
AXTA Axalta Coating Systems Ltd.
35.22
-1.01%