Canada markets closed

Orion S.A. (OEC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.51-0.15 (-0.63%)
At close: 04:00PM EDT
23.51 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202423.6824.0223.3623.5123.51237,737
Apr 17, 202424.2424.3123.5523.6623.66355,200
Apr 16, 202424.0924.2923.7824.0024.00312,800
Apr 15, 202424.3924.7524.1024.3324.33272,200
Apr 12, 202424.9424.9824.0324.3124.31472,900
Apr 11, 202425.0925.1724.4025.0325.03320,700
Apr 10, 202424.8625.4924.7424.9724.97651,600
Apr 09, 202424.6825.5224.6125.4225.42795,700
Apr 08, 202424.4424.7624.3124.6624.66381,900
Apr 05, 202424.0524.3823.9024.2724.27336,900
Apr 04, 202424.2524.4524.0224.0924.09381,200
Apr 03, 202423.7924.1823.7924.0024.00372,700
Apr 02, 202423.2423.9623.1623.9423.94392,600
Apr 01, 202423.6323.6323.2623.3923.39710,000
Mar 28, 202423.5523.7023.2423.5223.52473,500
Mar 27, 202423.1823.5723.0823.5323.53331,200
Mar 26, 202423.3523.5523.2423.2523.25345,700
Mar 25, 202423.0423.2822.9523.1823.18244,500
Mar 22, 202423.4723.5423.0623.0823.08323,100
Mar 21, 202423.4523.6623.3223.5423.54532,500
Mar 20, 202422.5723.5422.5723.4523.45389,800
Mar 19, 202422.3422.8322.3422.6622.66250,900
Mar 18, 202422.7022.8222.3122.3722.37319,500
Mar 15, 202422.3123.0422.3122.7922.79710,200
Mar 14, 202422.5822.5822.1722.4122.41337,600
Mar 13, 202422.6923.0122.5622.6822.68298,400
Mar 12, 202422.4522.7622.3622.7222.72326,700
Mar 12, 20240.021 Dividend
Mar 11, 202422.3022.4922.2522.4722.45165,100
Mar 08, 202422.4322.7022.1922.2622.24313,300
Mar 07, 202422.2422.5222.1122.3022.28202,900
Mar 06, 202422.1622.1621.7922.0622.04279,200
Mar 05, 202422.3022.5721.8021.8821.86231,700
Mar 04, 202422.1622.5422.1522.4322.41338,300
Mar 01, 202422.6022.6822.0722.1522.13437,900
Feb 29, 202422.6422.8522.3622.5422.52407,400
Feb 28, 202422.5522.8122.3322.3422.32412,500
Feb 27, 202423.4123.4122.7822.8222.80507,800
Feb 26, 202423.1723.3922.9523.1823.16256,400
Feb 23, 202423.3123.4323.1723.2423.22311,800
Feb 22, 202423.6623.7623.0723.1723.15366,000
Feb 21, 202422.5223.7022.5123.6923.67428,000
Feb 20, 202422.8422.9222.3322.4822.46645,600
Feb 16, 202423.2323.6522.8823.3323.31740,200
Feb 15, 202423.0023.7722.2023.5323.51572,500
Feb 14, 202423.3623.5722.9123.2323.21420,100
Feb 13, 202423.1723.3222.6623.1523.13477,400
Feb 12, 202423.4324.0123.4323.8023.78620,400
Feb 09, 202423.5823.9023.4023.4523.43308,700
Feb 08, 202423.0123.6522.8323.6023.58295,100
Feb 07, 202422.6422.9122.4122.8922.87207,500
Feb 06, 202421.8622.6921.8222.6822.66258,900
Feb 05, 202421.8121.9621.6321.7521.73346,300
Feb 02, 202422.2422.4322.0522.2722.25190,100
Feb 01, 202422.6122.7922.2522.6622.64259,700
Jan 31, 202422.8022.9722.3622.4022.38480,200
Jan 30, 202422.6022.9422.5122.7922.77298,000
Jan 29, 202422.4122.8722.1422.8522.83345,900
Jan 26, 202422.5922.6522.2622.4622.44265,600
Jan 25, 202422.4522.6722.1422.3522.33327,000
Jan 24, 202423.2823.2821.9122.1122.09387,300
Jan 23, 202423.8823.8823.0423.1323.11395,100
Jan 22, 202423.2623.6422.9623.6023.58274,400
Jan 19, 202423.0523.1422.4223.0723.05289,800
Jan 18, 202423.1923.2122.6622.9822.96233,500
Jan 17, 202422.6523.1122.5923.1123.09482,000
Jan 16, 202423.5023.5022.9623.0723.05360,800
Jan 12, 202424.5124.5123.5923.7323.71448,100
Jan 11, 202424.1724.2223.6324.1624.14396,300
Jan 10, 202424.0924.3924.0024.3824.36377,400
Jan 09, 202424.1024.2823.6224.2424.22325,200
Jan 08, 202424.4524.5424.0224.5324.51291,900
Jan 05, 202424.1324.8224.0424.5724.55610,500
Jan 04, 202425.0225.1324.2324.3424.32425,400
Jan 03, 202426.6426.6424.7224.9824.96532,300
Jan 02, 202427.4427.7326.5226.8126.78373,300
Dec 29, 202327.9828.2527.6727.7327.70390,000
Dec 28, 202328.0728.3528.0228.0928.06189,200
Dec 27, 202328.3228.4227.9228.2128.18231,500
Dec 26, 202328.0728.4827.9328.3128.28204,700
Dec 22, 202327.4128.0927.3527.9727.94469,700
Dec 21, 202327.0027.2626.6427.2527.22284,900
Dec 20, 202326.7027.0926.5626.7626.73336,200
Dec 19, 202326.0926.8126.0826.7026.68491,900
Dec 18, 202326.4226.6025.7525.8825.86375,000
Dec 15, 202326.4726.8626.0726.2326.21613,600
Dec 14, 202326.4426.9626.2026.4726.45703,700
Dec 14, 20230.021 Dividend
Dec 13, 202325.2125.9624.7825.8825.83555,500
Dec 12, 202325.8626.0025.1725.2725.23261,500
Dec 11, 202325.4925.9125.3225.8325.78301,300
Dec 08, 202325.7526.2425.1625.5225.48236,300
Dec 07, 202325.4825.8024.9925.7825.74373,700
Dec 06, 202324.8125.3324.6924.8024.76471,900
Dec 05, 202324.5024.5724.0624.5124.47240,600
Dec 04, 202324.3824.8724.3824.6124.57303,400
Dec 01, 202323.7124.6623.7124.6024.56275,900
Nov 30, 202323.2923.9823.1523.8323.79450,100
Nov 29, 202323.3223.5523.2223.3023.26211,400
Nov 28, 202323.3723.4023.0123.1323.09349,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...