Skip to main content

Orion S.A. (NY: OEC )

22.97 -0.12 (-0.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.19 10.95 10.19 10.80 216,606 +0.62(+6.05%)
Jan 28, 2016 10.24 10.38 9.910 10.19 84,616 +0.11(+1.06%)
Jan 27, 2016 10.17 10.31 9.919 10.08 82,513 -0.20(-1.91%)
Jan 26, 2016 9.937 10.35 9.937 10.28 23,955 +0.34(+3.42%)
Jan 25, 2016 10.30 10.54 9.794 9.937 125,008 -0.49(-4.71%)
Jan 22, 2016 9.964 10.54 9.964 10.43 117,792 +0.55(+5.61%)
Jan 21, 2016 9.919 10.14 9.732 9.875 98,151 -0.07(-0.72%)
Jan 20, 2016 9.535 9.991 9.231 9.946 170,597 +0.23(+2.39%)
Jan 19, 2016 10.08 10.22 9.669 9.714 105,865 -0.42(-4.14%)
Jan 15, 2016 9.919 10.13 10.13 10.13 76,653 +0.11(+1.07%)
Jan 14, 2016 10.12 10.25 9.919 10.03 77,448 -0.13(-1.32%)
Jan 13, 2016 10.46 10.72 10.06 10.16 136,510 -0.22(-2.15%)
Jan 12, 2016 10.23 10.54 10.11 10.38 133,978 +0.23(+2.29%)
Jan 11, 2016 10.44 10.48 10.15 10.15 133,179 -0.16(-1.56%)
Jan 08, 2016 10.47 10.58 10.30 10.31 44,245 -0.18(-1.70%)
Jan 07, 2016 10.39 10.63 10.39 10.49 52,630 +0.00(+0.00%)
Jan 06, 2016 10.63 10.80 10.47 10.49 166,016 -0.27(-2.49%)
Jan 05, 2016 11.16 11.30 10.71 10.76 212,640 -0.33(-2.98%)
Jan 04, 2016 11.05 11.17 10.90 11.09 111,786 -0.17(-1.51%)
Dec 31, 2015 10.96 11.26 11.26 11.26 120,295 +0.19(+1.69%)
Dec 30, 2015 11.04 11.27 10.94 11.07 91,985 -0.05(-0.48%)
Dec 29, 2015 11.42 11.84 11.03 11.13 162,100 -0.41(-3.56%)
Dec 28, 2015 11.28 11.61 11.15 11.54 97,344 +0.13(+1.10%)
Dec 24, 2015 11.36 11.41 11.41 11.41 58,972 +0.09(+0.79%)
Dec 23, 2015 11.00 11.32 10.72 11.32 207,038 +0.68(+6.34%)
Dec 22, 2015 10.19 10.75 10.09 10.65 137,098 +0.55(+5.40%)
Dec 21, 2015 9.644 10.27 9.503 10.10 364,276 +0.60(+6.30%)
Dec 18, 2015 8.887 9.635 8.887 9.503 951,995 +0.83(+9.53%)
Dec 17, 2015 8.667 9.072 8.632 8.676 510,052 +0.01(+0.10%)
Dec 16, 2015 8.887 9.072 8.526 8.667 262,064 -0.16(-1.79%)
Dec 15, 2015 8.949 9.318 8.632 8.826 440,648 -0.05(-0.59%)
Dec 14, 2015 9.459 9.380 8.746 8.878 330,952 -0.50(-5.35%)
Dec 11, 2015 9.512 9.573 9.327 9.380 218,728 -0.30(-3.09%)
Dec 10, 2015 9.846 9.998 8.861 9.679 403,188 -0.22(-2.22%)
Dec 09, 2015 10.29 10.47 9.776 9.899 117,628 -0.34(-3.35%)
Dec 08, 2015 10.15 10.45 10.02 10.24 61,624 -0.10(-0.94%)
Dec 07, 2015 10.98 11.03 10.25 10.34 70,849 -0.63(-5.77%)
Dec 04, 2015 10.65 11.12 10.65 10.97 70,526 +0.34(+3.23%)
Dec 03, 2015 10.87 10.87 10.48 10.63 63,942 -0.13(-1.23%)
Dec 02, 2015 10.93 10.97 10.70 10.76 31,734 -0.15(-1.37%)
Dec 01, 2015 11.13 11.13 10.81 10.91 40,587 -0.16(-1.43%)
Nov 30, 2015 11.15 11.30 10.96 11.07 45,888 -0.11(-1.02%)
Nov 27, 2015 11.11 11.25 11.09 11.18 16,976 +0.11(+1.03%)
Nov 25, 2015 10.98 11.07 11.07 11.07 28,525 +0.04(+0.40%)
Nov 24, 2015 10.93 11.04 10.80 11.03 56,242 +0.09(+0.80%)
Nov 23, 2015 11.15 11.19 10.82 10.94 126,635 -0.33(-2.89%)
Nov 20, 2015 11.32 11.32 11.09 11.26 40,685 -0.18(-1.54%)
Nov 19, 2015 11.39 11.45 11.23 11.44 20,864 +0.02(+0.15%)
Nov 18, 2015 11.31 11.47 11.28 11.42 41,280 +0.06(+0.54%)
Nov 17, 2015 11.35 11.49 11.14 11.36 64,294 +0.00(+0.00%)
Nov 16, 2015 11.32 11.40 11.23 11.36 16,622 -0.05(-0.46%)
Nov 13, 2015 11.47 11.56 11.38 11.41 29,874 -0.03(-0.23%)
Nov 12, 2015 11.58 11.61 11.44 11.44 25,408 -0.20(-1.74%)
Nov 11, 2015 11.73 11.91 11.61 11.64 41,810 -0.11(-0.90%)
Nov 10, 2015 11.92 11.95 11.61 11.75 35,046 -0.31(-2.55%)
Nov 09, 2015 12.05 12.20 11.82 12.05 39,664 -0.15(-1.23%)
Nov 06, 2015 11.91 12.22 11.75 12.20 35,815 +0.17(+1.39%)
Nov 05, 2015 12.36 12.36 11.83 12.04 41,774 -0.37(-2.98%)
Nov 04, 2015 12.10 12.62 12.10 12.41 74,963 +0.22(+1.81%)
Nov 03, 2015 11.87 12.42 11.87 12.19 107,550 +0.18(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.