Orion S.A. Common Shares (OEC)

6.6400
+0.0100 (0.15%)
NYSE· Last Trade: Jul 1st, 11:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orion S.A. Common Shares (OEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20266.816.816.606.63368,6676.63
6/29/20267.087.126.686.82470,9736.82
6/26/20267.107.176.757.021,146,3197.02
6/25/20266.867.226.677.18527,6177.18
6/24/20266.886.896.516.84774,7116.84
6/23/20267.087.406.836.86878,1716.86
6/22/20267.437.446.807.17807,7217.17
6/18/20267.837.937.377.441,463,3477.44
6/17/20267.928.107.587.74491,2017.74
6/16/20268.108.277.557.94509,5467.94
6/15/20268.288.377.968.13585,8198.13
6/12/20267.688.647.688.26614,1368.26
6/10/20267.257.517.197.20302,7407.20
6/09/20266.967.286.927.25501,0597.23
6/08/20266.877.006.736.86483,7056.84
6/05/20267.097.176.636.72345,2666.70
6/04/20267.407.417.107.18341,0507.16
6/03/20267.457.537.147.28460,9927.26
6/02/20267.187.597.137.55643,5777.53
6/01/20267.597.597.127.19545,2197.17
5/29/20260.007.787.647.64289,8667.62
5/28/20267.427.767.387.69410,8797.67
5/27/20267.347.587.317.41400,1417.39
5/26/20267.077.307.017.23303,5937.21
5/22/20266.917.196.867.02409,0567.00
5/21/20266.426.836.206.76461,2336.74
5/20/20266.456.646.286.45429,6006.43
5/19/20266.606.746.276.52471,7196.50
5/18/20266.986.986.676.71428,9116.69
5/15/20267.097.206.906.92413,9916.90
5/14/20267.357.357.107.20396,8087.18
5/13/20267.507.717.247.25616,7217.23
5/12/20267.397.587.177.52586,1517.50
5/11/20267.777.937.457.44452,2197.42
5/08/20267.197.766.987.61497,2587.59
5/07/20267.707.966.697.16763,8497.14
5/06/20268.328.408.028.20782,1348.18
5/05/20267.868.377.768.31559,4268.29
5/04/20267.707.877.587.84468,8357.82
5/01/20267.607.857.537.80455,9987.78
4/30/20267.387.667.307.52347,8227.50
4/29/20267.487.537.367.49405,5787.47
4/28/20267.537.757.397.50465,3807.48
4/27/20267.557.697.397.46312,1857.44
4/24/20267.277.587.187.54356,0577.52
4/23/20267.107.407.087.34338,5517.32
4/22/20267.317.477.117.14336,3547.12
4/21/20267.137.377.057.34470,7727.32
4/20/20266.977.176.907.05554,5167.03
4/17/20266.897.006.826.94449,5376.92
4/16/20266.786.916.626.89385,8096.87
4/15/20267.027.026.686.71441,7516.69
4/14/20266.987.166.737.08831,9247.06
4/13/20266.747.106.627.02395,1347.00
4/10/20266.676.976.636.73508,6666.71
4/09/20266.506.686.426.67497,7726.65
4/08/20266.616.616.196.38479,9866.36
4/07/20266.306.446.216.36396,3336.34
4/06/20266.316.476.166.33470,8516.31
4/02/20266.516.586.276.34494,3306.32
4/01/20266.606.636.376.56592,1976.54