Canada markets close in 4 hours 16 minutes

Orion S.A. (OEC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.63+0.16 (+0.97%)
As of 11:43AM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202416.9016.9416.6316.6316.6397,025
Oct 03, 202416.8316.9016.4716.4716.47313,500
Oct 02, 202417.3017.4517.0217.0417.04275,300
Oct 01, 202417.7517.8917.2417.3417.34330,400
Sept 30, 202417.6117.8317.4917.8117.81340,900
Sept 27, 202417.8517.9717.5817.7917.79313,900
Sept 26, 202416.9017.8916.9017.6017.60506,800
Sept 25, 202416.9916.9916.5116.5216.52488,300
Sept 24, 202416.2116.9516.2116.9416.94474,300
Sept 23, 202416.7316.7416.0016.0116.01391,600
Sept 20, 202417.0417.0416.5816.6516.651,008,400
Sept 19, 202417.5217.5216.9217.0517.05953,600
Sept 18, 202417.2317.5816.8916.9016.90402,600
Sept 17, 202417.3117.7217.1317.2017.20600,900
Sept 16, 202417.0517.3216.8517.0517.05705,600
Sept 13, 202416.6416.9416.5116.9116.91519,100
Sept 12, 202416.2916.5616.0216.3516.35359,500
Sept 11, 202416.0216.1715.6016.1516.15596,300
Sept 10, 202416.2316.5116.0816.0916.09645,600
Sept 09, 202416.4616.6416.1616.2716.27461,700
Sept 06, 202416.9817.2016.5316.5416.54439,100
Sept 05, 202417.8517.8816.9717.0217.021,004,800
Sept 04, 202417.7517.9517.6417.8017.80847,300
Sept 03, 202418.3718.4417.7217.7717.77352,200
Aug 30, 202418.4718.6618.3718.6518.65488,500
Aug 29, 202418.5718.6918.2818.3918.39488,500
Aug 28, 202418.1918.4717.9818.3918.39407,300
Aug 27, 202418.3018.3518.0218.1818.18275,500
Aug 26, 202418.6018.8118.3518.4018.40514,400
Aug 23, 202417.7218.4017.5918.1018.10705,200
Aug 22, 202417.7717.9617.4817.5117.51271,200
Aug 21, 202417.2317.8417.1017.8317.83701,800
Aug 20, 202417.2017.4617.0817.1517.15536,800
Aug 19, 202417.2817.5617.2217.2517.25462,300
Aug 16, 202417.2617.4917.0817.0917.09617,000
Aug 15, 202417.0017.7616.8617.3117.311,007,300
Aug 14, 202416.8817.0516.4916.5016.50506,500
Aug 13, 202417.8017.9116.5816.7816.78929,400
Aug 12, 202418.2418.3917.8017.8717.87438,100
Aug 09, 202418.5318.5318.0618.1918.19559,900
Aug 08, 202417.6718.2217.5418.2118.21553,200
Aug 07, 202418.0218.2716.8316.8616.86812,000
Aug 06, 202416.8718.0016.7017.7217.72929,100
Aug 05, 202416.7816.9415.5416.8216.821,581,800
Aug 02, 202419.5020.0717.1317.8817.881,777,200
Aug 01, 202424.4824.6822.8123.0423.04448,100
Jul 31, 202424.2724.8524.0424.6224.62483,700
Jul 30, 202424.0424.2823.7924.1624.16227,500
Jul 29, 202424.1724.1723.6123.9023.90194,000
Jul 26, 202424.1324.2423.7024.1924.19296,400
Jul 25, 202423.5024.1323.5023.8723.87338,500
Jul 24, 202423.7324.3623.4823.4923.49377,000
Jul 23, 202423.2023.7523.1423.7423.74309,800
Jul 22, 202422.9323.2622.6023.2523.25329,100
Jul 19, 202423.3823.4222.6022.8022.80248,100
Jul 18, 202423.5523.9823.3023.3723.37322,600
Jul 17, 202423.3623.8923.1123.7723.77606,200
Jul 16, 202422.8923.9322.7623.5323.532,037,900
Jul 15, 202422.5622.9722.3922.6922.69425,700
Jul 12, 202422.5622.7322.3722.4122.41301,600
Jul 11, 202421.6922.4821.6322.2422.24365,800
Jul 10, 202421.0921.2720.9721.2221.22239,800
Jul 09, 202421.2621.2620.6820.9120.91291,900
Jul 08, 202421.2821.5521.2521.3121.31302,800
Jul 05, 202421.2121.2520.8821.0621.06230,100
Jul 03, 202421.4421.5621.3121.3521.35101,400
Jul 02, 202421.4521.5120.9821.3621.36343,400
Jul 01, 202422.0122.0921.1121.3721.37327,600
Jul 01, 20240.021 Dividend
Jun 28, 202422.2022.2821.7221.9421.921,186,100
Jun 27, 202422.3222.3821.9122.0121.99283,000
Jun 26, 202422.0222.2521.8222.2522.23365,500
Jun 25, 202422.3822.4221.9622.2222.20244,600
Jun 24, 202422.6822.8222.4922.5022.48255,100
Jun 21, 202422.5422.6422.3422.5422.52607,500
Jun 20, 202423.0823.3522.5922.5922.57247,900
Jun 18, 202423.0423.2622.9723.1923.17335,300
Jun 17, 202423.2023.2022.8523.0923.07327,700
Jun 14, 202423.4823.6423.1423.2623.24315,300
Jun 13, 202423.8724.0223.5323.7623.74543,400
Jun 12, 202424.4824.7523.9223.9423.92436,000
Jun 11, 202423.7323.9123.4023.8923.87226,200
Jun 11, 20240.021 Dividend
Jun 10, 202423.3423.6723.1623.5123.47245,700
Jun 07, 202423.8324.0423.5623.5623.52408,000
Jun 06, 202423.9924.1823.9224.1624.12194,300
Jun 05, 202424.4424.4423.9424.1524.11260,100
Jun 04, 202424.6624.6624.1124.3224.28304,100
Jun 03, 202425.2025.2424.3024.5524.50297,900
May 31, 202424.3424.9324.2624.8724.82364,100
May 30, 202424.2024.5124.1724.3124.27142,700
May 29, 202424.1624.2423.9424.0223.98258,300
May 28, 202424.7724.8424.3924.5124.46277,400
May 24, 202424.6724.6824.3724.5224.47180,500
May 23, 202425.1225.2624.2524.4024.35294,000
May 22, 202425.6525.7525.1325.1425.09210,800
May 21, 202425.8725.8925.7125.8225.77179,000
May 20, 202425.6826.0525.6425.9525.90311,100
May 17, 202425.8926.0125.5325.6925.64353,200
May 16, 202425.4625.7325.2025.7325.68388,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...