Singapore markets closed

Orion S.A. (OEC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.07+0.56 (+2.38%)
As of 03:16PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.4024.0723.3724.0724.07185,011
18 Apr 202423.6824.0223.3623.5123.51237,700
17 Apr 202424.2424.3123.5523.6623.66355,200
16 Apr 202424.0924.2923.7824.0024.00312,800
15 Apr 202424.3924.7524.1024.3324.33272,200
12 Apr 202424.9424.9824.0324.3124.31472,900
11 Apr 202425.0925.1724.4025.0325.03320,700
10 Apr 202424.8625.4924.7424.9724.97651,600
09 Apr 202424.6825.5224.6125.4225.42795,700
08 Apr 202424.4424.7624.3124.6624.66381,900
05 Apr 202424.0524.3823.9024.2724.27336,900
04 Apr 202424.2524.4524.0224.0924.09381,200
03 Apr 202423.7924.1823.7924.0024.00372,700
02 Apr 202423.2423.9623.1623.9423.94392,600
01 Apr 202423.6323.6323.2623.3923.39710,000
28 Mar 202423.5523.7023.2423.5223.52473,500
27 Mar 202423.1823.5723.0823.5323.53331,200
26 Mar 202423.3523.5523.2423.2523.25345,700
25 Mar 202423.0423.2822.9523.1823.18244,500
22 Mar 202423.4723.5423.0623.0823.08323,100
21 Mar 202423.4523.6623.3223.5423.54532,500
20 Mar 202422.5723.5422.5723.4523.45389,800
19 Mar 202422.3422.8322.3422.6622.66250,900
18 Mar 202422.7022.8222.3122.3722.37319,500
15 Mar 202422.3123.0422.3122.7922.79710,200
14 Mar 202422.5822.5822.1722.4122.41337,600
13 Mar 202422.6923.0122.5622.6822.68298,400
12 Mar 202422.4522.7622.3622.7222.72326,700
12 Mar 20240.021 Dividend
11 Mar 202422.3022.4922.2522.4722.45165,100
08 Mar 202422.4322.7022.1922.2622.24313,300
07 Mar 202422.2422.5222.1122.3022.28202,900
06 Mar 202422.1622.1621.7922.0622.04279,200
05 Mar 202422.3022.5721.8021.8821.86231,700
04 Mar 202422.1622.5422.1522.4322.41338,300
01 Mar 202422.6022.6822.0722.1522.13437,900
29 Feb 202422.6422.8522.3622.5422.52407,400
28 Feb 202422.5522.8122.3322.3422.32412,500
27 Feb 202423.4123.4122.7822.8222.80507,800
26 Feb 202423.1723.3922.9523.1823.16256,400
23 Feb 202423.3123.4323.1723.2423.22311,800
22 Feb 202423.6623.7623.0723.1723.15366,000
21 Feb 202422.5223.7022.5123.6923.67428,000
20 Feb 202422.8422.9222.3322.4822.46645,600
16 Feb 202423.2323.6522.8823.3323.31740,200
15 Feb 202423.0023.7722.2023.5323.51572,500
14 Feb 202423.3623.5722.9123.2323.21420,100
13 Feb 202423.1723.3222.6623.1523.13477,400
12 Feb 202423.4324.0123.4323.8023.78620,400
09 Feb 202423.5823.9023.4023.4523.43308,700
08 Feb 202423.0123.6522.8323.6023.58295,100
07 Feb 202422.6422.9122.4122.8922.87207,500
06 Feb 202421.8622.6921.8222.6822.66258,900
05 Feb 202421.8121.9621.6321.7521.73346,300
02 Feb 202422.2422.4322.0522.2722.25190,100
01 Feb 202422.6122.7922.2522.6622.64259,700
31 Jan 202422.8022.9722.3622.4022.38480,200
30 Jan 202422.6022.9422.5122.7922.77298,000
29 Jan 202422.4122.8722.1422.8522.83345,900
26 Jan 202422.5922.6522.2622.4622.44265,600
25 Jan 202422.4522.6722.1422.3522.33327,000
24 Jan 202423.2823.2821.9122.1122.09387,300
23 Jan 202423.8823.8823.0423.1323.11395,100
22 Jan 202423.2623.6422.9623.6023.58274,400
19 Jan 202423.0523.1422.4223.0723.05289,800
18 Jan 202423.1923.2122.6622.9822.96233,500
17 Jan 202422.6523.1122.5923.1123.09482,000
16 Jan 202423.5023.5022.9623.0723.05360,800
12 Jan 202424.5124.5123.5923.7323.71448,100
11 Jan 202424.1724.2223.6324.1624.14396,300
10 Jan 202424.0924.3924.0024.3824.36377,400
09 Jan 202424.1024.2823.6224.2424.22325,200
08 Jan 202424.4524.5424.0224.5324.51291,900
05 Jan 202424.1324.8224.0424.5724.55610,500
04 Jan 202425.0225.1324.2324.3424.32425,400
03 Jan 202426.6426.6424.7224.9824.96532,300
02 Jan 202427.4427.7326.5226.8126.78373,300
29 Dec 202327.9828.2527.6727.7327.70390,000
28 Dec 202328.0728.3528.0228.0928.06189,200
27 Dec 202328.3228.4227.9228.2128.18231,500
26 Dec 202328.0728.4827.9328.3128.28204,700
22 Dec 202327.4128.0927.3527.9727.94469,700
21 Dec 202327.0027.2626.6427.2527.22284,900
20 Dec 202326.7027.0926.5626.7626.73336,200
19 Dec 202326.0926.8126.0826.7026.68491,900
18 Dec 202326.4226.6025.7525.8825.86375,000
15 Dec 202326.4726.8626.0726.2326.21613,600
14 Dec 202326.4426.9626.2026.4726.45703,700
14 Dec 20230.021 Dividend
13 Dec 202325.2125.9624.7825.8825.83555,500
12 Dec 202325.8626.0025.1725.2725.23261,500
11 Dec 202325.4925.9125.3225.8325.78301,300
08 Dec 202325.7526.2425.1625.5225.48236,300
07 Dec 202325.4825.8024.9925.7825.74373,700
06 Dec 202324.8125.3324.6924.8024.76471,900
05 Dec 202324.5024.5724.0624.5124.47240,600
04 Dec 202324.3824.8724.3824.6124.57303,400
01 Dec 202323.7124.6623.7124.6024.56275,900
30 Nov 202323.2923.9823.1523.8323.79450,100
29 Nov 202323.3223.5523.2223.3023.26211,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...