NYSE - Delayed Quote USD

Orion S.A. (OEC)

Compare
15.33 -0.47 (-2.97%)
At close: October 25 at 4:00 PM EDT
15.33 +0.01 (+0.07%)
After hours: October 25 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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