NYSE - Nasdaq Real Time Price USD

Orion S.A. (OEC)

10.30
-0.93
(-8.28%)
As of 1:57:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202510.0310.849.5910.3010.30766,835
May 7, 202511.5911.5911.0411.2311.23780,600
May 6, 202511.8612.0011.4411.4711.47674,500
May 5, 202512.0112.2911.9012.0112.01387,400
May 2, 202512.0412.4811.9412.2012.20384,700
May 1, 202511.9712.2011.8411.9611.96275,200
Apr 30, 202512.1512.1711.8212.0412.04385,200
Apr 29, 202512.1212.3712.0912.3312.33379,300
Apr 28, 202512.0212.3411.9712.1212.12399,800
Apr 25, 202512.0412.1111.7812.0312.03346,300
Apr 24, 202511.8412.2311.5612.2212.22511,700
Apr 23, 202512.6512.8412.1112.2312.23414,300
Apr 22, 202512.1412.2111.8012.1912.19502,500
Apr 21, 202511.8511.9011.6411.8911.89376,800
Apr 17, 202511.7112.0411.7111.9111.91445,700
Apr 16, 202511.7511.8811.5411.7211.72467,300
Apr 15, 202511.5711.7911.5111.7311.73452,100
Apr 14, 202511.8211.8811.4111.7611.76360,000
Apr 11, 202511.3011.7611.1511.6911.69462,000
Apr 10, 202511.6811.6810.8311.2911.29556,700
Apr 9, 202510.6012.2710.4912.0812.081,300,400
Apr 8, 202511.9611.9710.6510.7610.76928,500
Apr 7, 202510.8612.0710.6911.5711.571,085,600
Apr 4, 202511.3711.6510.8711.4711.471,000,100
Apr 3, 202511.9312.2111.4511.9711.971,210,600
Apr 2, 202512.2612.6012.0812.5712.57580,500
Apr 1, 202512.8912.9712.5212.6512.65682,000
Mar 31, 202512.7113.0212.6312.9312.93588,700
Mar 28, 202513.3513.4212.8312.9412.94389,400
Mar 27, 202513.3513.5213.1513.4713.47359,100
Mar 26, 202513.2813.5913.2413.4313.43274,100
Mar 25, 202513.6713.8113.3713.3813.38275,700
Mar 24, 202513.6313.8513.6213.7013.70401,600
Mar 21, 202513.5313.6813.0613.4513.451,012,400
Mar 20, 202513.7413.9313.5813.8313.83473,800
Mar 19, 202513.6713.9113.5113.8613.86614,700
Mar 18, 202513.4813.8313.3613.7613.76785,200
Mar 17, 202512.9513.5912.9513.4713.47566,600
Mar 14, 202513.0513.3012.9313.1613.16935,100
Mar 13, 2025 0.021 Dividend
Mar 13, 202513.0413.2312.5112.7412.74616,500
Mar 12, 202513.3313.4112.9313.0513.03501,800
Mar 11, 202513.4613.4712.9813.2913.27667,800
Mar 10, 202513.7814.1313.0613.3813.36885,700
Mar 7, 202513.8314.0213.5913.7813.76365,000
Mar 6, 202513.3814.0513.3813.9413.92448,300
Mar 5, 202512.9813.7612.9013.5413.52714,300
Mar 4, 202513.0213.1012.5612.8412.82706,400
Mar 3, 202514.1914.1913.0613.1813.16729,700
Feb 28, 202514.1014.2813.7813.9813.96700,800
Feb 27, 202514.1414.2913.9114.1114.091,050,900
Feb 26, 202514.5714.6813.8614.2314.21646,500
Feb 25, 202514.8215.0614.5314.6014.581,225,500
Feb 24, 202515.1515.3114.6314.6514.63732,400
Feb 21, 202515.3215.5415.0015.0915.07791,800
Feb 20, 202516.1016.6314.7615.1515.131,042,600
Feb 19, 202514.5814.8614.4914.6614.64510,200
Feb 18, 202514.4314.9914.3814.8214.80379,900
Feb 14, 202514.3914.9214.3914.4314.41454,300
Feb 13, 202514.3514.4014.2014.2114.19270,600
Feb 12, 202513.8114.4213.7814.1814.16370,300
Feb 11, 202513.9314.0413.8214.0314.01388,800
Feb 10, 202513.7814.0813.6413.9813.96301,900
Feb 7, 202513.9713.9713.5213.6413.62428,200
Feb 6, 202514.1014.3613.9013.9713.95397,600
Feb 5, 202514.0214.2013.8113.9813.96388,700
Feb 4, 202513.5314.1713.5314.0314.01336,900
Feb 3, 202513.6013.9013.3213.5113.49704,800
Jan 31, 202514.3114.4913.8813.9513.93502,300
Jan 30, 202514.4114.6114.1814.5014.48323,200
Jan 29, 202514.2314.4713.9614.2814.26539,500
Jan 28, 202514.5014.6514.3014.3114.29292,900
Jan 27, 202514.6314.7914.2714.4614.44488,600
Jan 24, 202514.8314.9614.5214.5714.55417,600
Jan 23, 202514.8715.2414.7114.8514.83407,100
Jan 22, 202515.0715.1614.8414.9314.91543,900
Jan 21, 202514.6815.2514.5915.2215.20421,900
Jan 17, 202514.9514.9514.4214.5014.48553,300
Jan 16, 202514.8614.9414.4514.7514.73525,100
Jan 15, 202515.3615.3615.0815.0915.07268,500
Jan 14, 202515.2015.2814.6814.9214.90362,600
Jan 13, 202514.5515.1614.5515.1315.11279,500
Jan 10, 202514.1214.7014.0714.6814.66507,900
Jan 8, 202515.0215.1414.6414.6914.67436,300
Jan 7, 202515.3015.6015.0415.2315.21464,300
Jan 6, 202515.5115.8815.2715.2915.27381,300
Jan 3, 202515.3815.4115.0915.3315.31396,700
Jan 2, 202515.8216.0015.1215.2715.25330,300
Dec 31, 202415.4015.8715.4015.7915.76423,800
Dec 30, 202415.5415.5715.1915.3215.30415,400
Dec 27, 202415.7515.9615.4315.6715.64424,600
Dec 26, 202415.5315.9915.5315.9215.89266,600
Dec 24, 202415.6315.7815.4215.7015.67163,300
Dec 23, 202415.4315.8615.4215.5715.54389,800
Dec 20, 202415.2015.7415.1215.5415.51857,200
Dec 19, 202416.0916.2515.4215.5015.48825,800
Dec 18, 202416.9817.0715.8415.8915.86614,000
Dec 17, 202417.0217.3016.8016.8216.79792,600
Dec 16, 202417.3217.3717.0217.0717.04395,200
Dec 13, 2024 0.021 Dividend
Dec 13, 202417.3117.6917.0417.3817.35557,200
Dec 12, 202417.6317.6717.2817.4617.41278,900
Dec 11, 202418.1018.2317.5017.6017.55349,700
Dec 10, 202418.5818.6917.7518.0017.95534,500
Dec 9, 202418.3219.2418.2818.5918.54684,700
Dec 6, 202417.8618.1317.6517.9817.93302,800
Dec 5, 202418.2418.4217.6217.6617.61641,700
Dec 4, 202418.9919.0218.1318.3518.30536,900
Dec 3, 202419.3319.4618.9219.0018.95546,600
Dec 2, 202418.5419.4818.3919.3019.25613,900
Nov 29, 202418.5518.5918.2518.4218.37240,700
Nov 27, 202418.2618.8218.2518.3918.34311,400
Nov 26, 202418.5118.5118.0618.1718.12433,800
Nov 25, 202418.2918.9618.2518.7818.73576,300
Nov 22, 202418.1518.1717.8918.0518.00349,700
Nov 21, 202417.7318.1217.5618.0017.95368,500
Nov 20, 202417.8818.1017.3517.5917.54472,300
Nov 19, 202417.7418.0817.7317.9417.89557,500
Nov 18, 202417.7018.5017.7018.0417.99737,900
Nov 15, 202417.4917.9217.4117.7217.67759,700
Nov 14, 202417.3417.5117.0117.2917.24585,400
Nov 13, 202417.5817.7917.0217.2017.15896,500
Nov 12, 202417.3118.0617.0417.5517.50986,900
Nov 11, 202416.8317.9516.6017.8217.771,175,800
Nov 8, 202415.6016.2715.3415.6715.631,332,400
Nov 7, 202416.6216.7916.3416.4416.39501,300
Nov 6, 202416.5816.8716.1316.6616.611,056,900
Nov 5, 202414.9915.3614.9415.3215.28531,700
Nov 4, 202415.3515.5915.1515.1815.14296,500
Nov 1, 202415.1415.4415.0915.4015.36374,700
Oct 31, 202415.3315.3914.9814.9914.95356,300
Oct 30, 202414.9515.5114.9515.2715.23477,300
Oct 29, 202415.4115.4514.9414.9914.95492,200
Oct 28, 202415.5915.8115.4915.5415.50469,800
Oct 25, 202415.8615.8615.2915.3315.29395,400
Oct 24, 202415.8615.8615.1715.8015.76933,500
Oct 23, 202416.1016.1515.3815.7315.69632,800
Oct 22, 202416.7816.7816.1716.1916.14374,700
Oct 21, 202417.1417.1716.6816.8216.77528,700
Oct 18, 202417.5817.6617.1317.1517.10350,700
Oct 17, 202417.5417.7817.2817.6917.64294,200
Oct 16, 202417.3217.6217.2417.4817.43379,400
Oct 15, 202416.9117.4916.9117.0817.03306,800
Oct 14, 202416.8917.1916.7917.0717.02343,900
Oct 11, 202416.8517.2116.8517.1517.10264,400
Oct 10, 202416.6016.8816.5316.8616.81232,800
Oct 9, 202416.6516.8916.4716.8116.76473,400
Oct 8, 202416.9016.9016.5616.6516.60213,100
Oct 7, 202416.6917.0916.6717.0416.99383,500
Oct 4, 202416.9016.9616.6216.8516.80491,300
Oct 3, 202416.8316.9016.4716.4716.42313,500
Oct 2, 202417.3017.4517.0217.0416.99275,300
Oct 1, 202417.7517.8917.2417.3417.29330,400
Sep 30, 202417.6117.8317.4917.8117.76340,900
Sep 27, 202417.8517.9717.5817.7917.74313,900
Sep 26, 202416.9017.8916.9017.6017.55506,800
Sep 25, 202416.9916.9916.5116.5216.47488,300
Sep 24, 202416.2116.9516.2116.9416.89474,300
Sep 23, 202416.7316.7416.0016.0115.97391,600
Sep 20, 202417.0417.0416.5816.6516.601,008,400
Sep 19, 202417.5217.5216.9217.0517.00953,600
Sep 18, 202417.2317.5816.8916.9016.85402,600
Sep 17, 202417.3117.7217.1317.2017.15600,900
Sep 16, 202417.0517.3216.8517.0517.00705,600
Sep 13, 202416.6416.9416.5116.9116.86519,100
Sep 12, 202416.2916.5616.0216.3516.30359,500
Sep 11, 202416.0216.1715.6016.1516.10596,300
Sep 10, 202416.2316.5116.0816.0916.04645,600
Sep 9, 202416.4616.6416.1616.2716.22461,700
Sep 6, 202416.9817.2016.5316.5416.49439,100
Sep 5, 202417.8517.8816.9717.0216.971,004,800
Sep 4, 202417.7517.9517.6417.8017.75847,300
Sep 3, 202418.3718.4417.7217.7717.72352,200
Aug 30, 202418.4718.6618.3718.6518.60488,500
Aug 29, 202418.5718.6918.2818.3918.34488,500
Aug 28, 202418.1918.4717.9818.3918.34407,300
Aug 27, 202418.3018.3518.0218.1818.13275,500
Aug 26, 202418.6018.8118.3518.4018.35514,400
Aug 23, 202417.7218.4017.5918.1018.05705,200
Aug 22, 202417.7717.9617.4817.5117.46271,200
Aug 21, 202417.2317.8417.1017.8317.78701,800
Aug 20, 202417.2017.4617.0817.1517.10536,800
Aug 19, 202417.2817.5617.2217.2517.20462,300
Aug 16, 202417.2617.4917.0817.0917.04617,000
Aug 15, 202417.0017.7616.8617.3117.261,007,300
Aug 14, 202416.8817.0516.4916.5016.45506,500
Aug 13, 202417.8017.9116.5816.7816.73929,400
Aug 12, 202418.2418.3917.8017.8717.82438,100
Aug 9, 202418.5318.5318.0618.1918.14559,900
Aug 8, 202417.6718.2217.5418.2118.16553,200
Aug 7, 202418.0218.2716.8316.8616.81812,000
Aug 6, 202416.8718.0016.7017.7217.67929,100
Aug 5, 202416.7816.9415.5416.8216.771,581,800
Aug 2, 202419.5020.0717.1317.8817.831,777,200
Aug 1, 202424.4824.6822.8123.0422.98448,100
Jul 31, 202424.2724.8524.0424.6224.55483,700
Jul 30, 202424.0424.2823.7924.1624.09227,500
Jul 29, 202424.1724.1723.6123.9023.83194,000
Jul 26, 202424.1324.2423.7024.1924.12296,400
Jul 25, 202423.5024.1323.5023.8723.80338,500
Jul 24, 202423.7324.3623.4823.4923.42377,000
Jul 23, 202423.2023.7523.1423.7423.67309,800
Jul 22, 202422.9323.2622.6023.2523.18329,100
Jul 19, 202423.3823.4222.6022.8022.74248,100
Jul 18, 202423.5523.9823.3023.3723.30322,600
Jul 17, 202423.3623.8923.1123.7723.70606,200
Jul 16, 202422.8923.9322.7623.5323.462,037,900
Jul 15, 202422.5622.9722.3922.6922.63425,700
Jul 12, 202422.5622.7322.3722.4122.35301,600
Jul 11, 202421.6922.4821.6322.2422.18365,800
Jul 10, 202421.0921.2720.9721.2221.16239,800
Jul 9, 202421.2621.2620.6820.9120.85291,900
Jul 8, 202421.2821.5521.2521.3121.25302,800
Jul 5, 202421.2121.2520.8821.0621.00230,100
Jul 3, 202421.4421.5621.3121.3521.29101,400
Jul 2, 202421.4521.5120.9821.3621.30343,400
Jul 1, 2024 0.021 Dividend
Jul 1, 202422.0122.0921.1121.3721.31327,600
Jun 28, 202422.2022.2821.7221.9421.861,186,100
Jun 27, 202422.3222.3821.9122.0121.93283,000
Jun 26, 202422.0222.2521.8222.2522.17365,500
Jun 25, 202422.3822.4221.9622.2222.14244,600
Jun 24, 202422.6822.8222.4922.5022.42255,100
Jun 21, 202422.5422.6422.3422.5422.46607,500
Jun 20, 202423.0823.3522.5922.5922.50247,900
Jun 18, 202423.0423.2622.9723.1923.10335,300
Jun 17, 202423.2023.2022.8523.0923.00327,700
Jun 14, 202423.4823.6423.1423.2623.17315,300
Jun 13, 202423.8724.0223.5323.7623.67543,400
Jun 12, 202424.4824.7523.9223.9423.85436,000
Jun 11, 2024 0.021 Dividend
Jun 11, 202423.7323.9123.4023.8923.80226,200
Jun 10, 202423.3423.6723.1623.5123.40245,700
Jun 7, 202423.8324.0423.5623.5623.45408,000
Jun 6, 202423.9924.1823.9224.1624.05194,300
Jun 5, 202424.4424.4423.9424.1524.04260,100
Jun 4, 202424.6624.6624.1124.3224.21304,100
Jun 3, 202425.2025.2424.3024.5524.44297,900
May 31, 202424.3424.9324.2624.8724.75364,100
May 30, 202424.2024.5124.1724.3124.20142,700
May 29, 202424.1624.2423.9424.0223.91258,300
May 28, 202424.7724.8424.3924.5124.40277,400
May 24, 202424.6724.6824.3724.5224.41180,500
May 23, 202425.1225.2624.2524.4024.29294,000
May 22, 202425.6525.7525.1325.1425.02210,800
May 21, 202425.8725.8925.7125.8225.70179,000
May 20, 202425.6826.0525.6425.9525.83311,100
May 17, 202425.8926.0125.5325.6925.57353,200
May 16, 202425.4625.7325.2025.7325.61388,400
May 15, 202425.7225.7225.3325.4725.35327,400
May 14, 202425.6425.8025.4225.4625.34423,600
May 13, 202425.2125.4325.0725.2925.17315,300
May 10, 202424.7325.1724.5725.0724.95435,600
May 9, 202424.5424.7524.3624.7024.59322,100
May 8, 202424.4524.6223.8124.4824.37473,900

Related Tickers

KOP Koppers Holdings Inc.
25.95
+3.61%
 
CBT Cabot Corporation
74.24
+1.70%
 
ALB-PA Albemarle Corporation
30.40
+2.00%
 
NGVT Ingevity Corporation
40.12
+2.27%
 
MTX Minerals Technologies Inc.
54.78
+4.66%
 
AXTA Axalta Coating Systems Ltd.
31.65
-0.14%
 
ECVT Ecovyst Inc.
7.10
+3.05%
 
BNR.DE Brenntag SE
59.44
+0.27%
 
MATV Mativ Holdings, Inc.
5.23
+3.88%
 
TSE Trinseo PLC
2.7700
-36.03%