Orion S.A. Common Shares (OEC)

6.7500
-0.0100 (-0.15%)
NYSE· Last Trade: Aug 1st, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20266.666.776.416.75337,8076.75
7/30/20267.157.156.676.76377,1256.76
7/29/20267.077.226.787.15401,9207.15
7/28/20266.867.196.867.10419,1107.10
7/27/20267.097.096.586.73458,8936.73
7/24/20266.987.226.876.99429,5366.99
7/23/20267.517.616.796.86545,8336.86
7/22/20267.317.627.317.55435,6337.55
7/21/20267.047.227.007.20581,5487.20
7/20/20266.767.046.707.04472,5837.04
7/17/20266.716.966.566.85447,9186.85
7/16/20266.356.676.326.67751,6236.67
7/15/20266.126.376.076.35469,5066.35
7/14/20266.086.316.036.09596,5556.09
7/13/20265.496.085.486.00965,2466.00
7/10/20265.365.785.335.69744,1895.69
7/09/20265.515.515.215.341,308,0815.34
7/08/20265.605.855.425.521,205,4365.52
7/07/20265.395.665.295.65888,9485.65
7/06/20265.725.835.475.47700,0155.47
7/02/20266.436.575.655.742,476,9145.72
7/01/20266.556.706.316.35517,7286.33
6/30/20266.816.816.606.63368,6676.61
6/29/20267.087.126.686.82470,9736.80
6/26/20267.107.176.757.021,146,3196.99
6/25/20266.867.226.677.18527,6177.15
6/24/20266.886.896.516.84774,7116.81
6/23/20267.087.406.836.86878,1716.83
6/22/20267.437.446.807.17807,7217.14
6/18/20267.837.937.377.441,463,3477.41
6/17/20267.928.107.587.74491,2017.71
6/16/20268.108.277.557.94509,5467.91
6/15/20268.288.377.968.13585,8198.10
6/12/20267.688.647.688.26614,1368.23
6/11/20267.257.557.127.51472,3717.48
6/10/20267.257.517.197.20302,7407.17
6/09/20266.967.286.927.25501,0597.20
6/08/20266.877.006.736.86483,7056.82
6/05/20267.097.176.636.72345,2666.68
6/04/20267.407.417.107.18341,0507.13
6/03/20267.457.537.147.28460,9927.23
6/02/20267.187.597.137.55643,5777.50
6/01/20267.597.597.127.19545,2197.14
5/29/20260.007.787.647.64289,8667.59
5/28/20267.427.767.387.69410,8797.64
5/27/20267.347.587.317.41400,1417.36
5/26/20267.077.307.017.23303,5937.18
5/22/20266.917.196.867.02409,0566.97
5/21/20266.426.836.206.76461,2336.72
5/20/20266.456.646.286.45429,6006.41
5/19/20266.606.746.276.52471,7196.48
5/18/20266.986.986.676.71428,9116.67
5/15/20267.097.206.906.92413,9916.87
5/14/20267.357.357.107.20396,8087.15
5/13/20267.507.717.247.25616,7217.20
5/12/20267.397.587.177.52586,1517.47
5/11/20267.777.937.447.44452,2197.39
5/08/20267.197.766.987.61497,2587.56
5/07/20267.707.966.697.16763,8497.11
5/06/20268.328.408.028.20782,1348.15
5/05/20267.868.377.768.31559,4268.26
5/04/20267.707.877.587.84468,8357.79
5/01/20267.607.857.537.80455,9987.75