NYSE : OEC
Orion S.A. — Price history
Materials · Specialty Chemicals · Luxembourg
Last price 5.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 313.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orion S.A. (OEC) closed at 5.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.53 | 5.6 | 5.43 | 5.6 | 280,624 | +1.08% |
| 2026-10-29 | 5.5 | 5.555 | 5.39 | 5.54 | 403,923 | +1.28% |
| 2026-10-28 | 5.41 | 5.47 | 5.3 | 5.47 | 522,783 | +1.11% |
| 2026-10-27 | 5.37 | 5.46 | 5.33 | 5.41 | 471,239 | +0.74% |
| 2026-10-26 | 5.56 | 5.615 | 5.31 | 5.37 | 321,705 | -1.47% |
| 2026-10-23 | 5.47 | 5.48 | 5.22 | 5.45 | 425,968 | +0.93% |
| 2026-10-22 | 5.25 | 5.4 | 5.185 | 5.4 | 361,599 | +2.47% |
| 2026-10-21 | 5.47 | 5.47 | 5.065 | 5.27 | 566,427 | -1.31% |
| 2026-10-20 | 5.34 | 5.5 | 5.29 | 5.34 | 565,358 | -0.37% |
| 2026-10-19 | 5.32 | 5.41 | 5.245 | 5.36 | 490,069 | +0.37% |
| 2026-10-16 | 5.74 | 5.74 | 5.32 | 5.34 | 374,429 | -4.64% |
| 2026-10-15 | 5.68 | 5.7 | 5.55 | 5.6 | 371,724 | -1.41% |
| 2026-10-14 | 5.68 | 5.74 | 5.56 | 5.68 | 363,388 | -1.39% |
| 2026-10-13 | 5.7 | 5.79 | 5.47 | 5.76 | 490,988 | +1.95% |
| 2026-10-12 | 5.74 | 5.8 | 5.64 | 5.65 | 292,467 | -2.08% |
| 2026-10-09 | 5.8 | 5.85 | 5.64 | 5.77 | 288,186 | -0.86% |
| 2026-10-08 | 5.72 | 5.845 | 5.68 | 5.82 | 420,276 | +1.75% |
| 2026-10-07 | 5.67 | 5.815 | 5.65 | 5.72 | 398,186 | +0.00% |
| 2026-10-06 | 5.92 | 5.98 | 5.69 | 5.72 | 245,029 | -2.22% |
| 2026-10-05 | 5.73 | 6 | 5.63 | 5.85 | 503,816 | +1.04% |
| 2026-10-02 | 5.72 | 5.952 | 5.675 | 5.79 | 323,623 | +2.66% |
| 2026-10-01 | 5.62 | 5.74 | 5.36 | 5.64 | 440,087 | +0.36% |
| 2026-09-30 | 5.81 | 5.83 | 5.52 | 5.62 | 659,956 | -3.27% |
| 2026-09-29 | 5.9 | 5.9 | 5.76 | 5.81 | 385,069 | -1.02% |
| 2026-09-28 | 5.88 | 5.925 | 5.66 | 5.87 | 400,407 | -0.34% |
| 2026-09-25 | 5.95 | 6.02 | 5.75 | 5.89 | 440,211 | -2.16% |
| 2026-09-24 | 6.02 | 6.1 | 5.95 | 6.02 | 472,775 | +0.17% |
| 2026-09-23 | 6.04 | 6.13 | 5.93 | 6.01 | 341,367 | -0.83% |
| 2026-09-22 | 6.01 | 6.24 | 5.97 | 6.06 | 503,511 | +2.19% |
| 2026-09-21 | 5.77 | 5.94 | 5.595 | 5.93 | 383,627 | +3.49% |
| 2026-09-18 | 5.76 | 5.79 | 5.64 | 5.73 | 1,067,041 | -1.72% |
| 2026-09-17 | 5.81 | 5.88 | 5.69 | 5.83 | 399,625 | +1.39% |
| 2026-09-16 | 5.85 | 5.96 | 5.67 | 5.75 | 330,623 | -1.03% |
| 2026-09-15 | 5.8 | 5.86 | 5.76 | 5.81 | 396,702 | -1.36% |
| 2026-09-14 | 5.81 | 5.975 | 5.68 | 5.89 | 389,669 | +1.55% |
| 2026-09-11 | 5.85 | 5.85 | 5.68 | 5.8 | 354,452 | +0.17% |
| 2026-09-10 | 5.74 | 5.815 | 5.67 | 5.79 | 291,823 | +0.35% |
| 2026-09-09 | 6 | 6.12 | 5.65 | 5.77 | 354,473 | -4.63% |
| 2026-09-08 | 6.11 | 6.31 | 5.9 | 6.05 | 324,162 | -0.66% |
| 2026-09-04 | 5.85 | 6.1 | 5.81 | 6.09 | 299,265 | +2.01% |
| 2026-09-03 | 6.28 | 6.335 | 5.91 | 5.97 | 256,707 | -3.24% |
| 2026-09-02 | 5.96 | 6.29 | 5.89 | 6.17 | 312,315 | +5.11% |
| 2026-09-01 | 6.21 | 6.24 | 5.84 | 5.87 | 428,438 | -5.93% |
| 2026-08-31 | 6.41 | 6.51 | 6.18 | 6.24 | 354,771 | -1.58% |
| 2026-08-28 | 6.35 | 6.56 | 6.24 | 6.34 | 470,633 | +1.12% |
| 2026-08-27 | 6.17 | 6.285 | 6.085 | 6.27 | 429,778 | +1.62% |
| 2026-08-26 | 5.99 | 6.225 | 5.89 | 6.17 | 541,409 | +3.35% |
| 2026-08-25 | 6.01 | 6.02 | 5.87 | 5.97 | 392,168 | -0.83% |
| 2026-08-24 | 6.16 | 6.25 | 5.98 | 6.02 | 413,606 | -1.63% |
| 2026-08-21 | 6.12 | 6.15 | 6 | 6.12 | 701,411 | +0.49% |
| 2026-08-20 | 6.1 | 6.175 | 5.92 | 6.09 | 388,435 | +0.33% |
| 2026-08-19 | 6.23 | 6.39 | 6.05 | 6.07 | 373,499 | +0.00% |
| 2026-08-18 | 6.3 | 6.3 | 6.03 | 6.07 | 372,717 | -2.57% |
| 2026-08-17 | 6.41 | 6.56 | 6.12 | 6.23 | 344,765 | -3.26% |
| 2026-08-14 | 6.35 | 6.505 | 6.32 | 6.44 | 322,279 | +1.10% |
| 2026-08-13 | 6.36 | 6.52 | 6.34 | 6.37 | 437,059 | -1.09% |
| 2026-08-12 | 6.75 | 6.75 | 6.39 | 6.44 | 376,653 | -3.45% |
| 2026-08-11 | 6.95 | 7.155 | 6.62 | 6.67 | 492,860 | -3.05% |
| 2026-08-10 | 7.23 | 7.26 | 6.83 | 6.88 | 346,575 | -4.97% |
| 2026-08-07 | 7.34 | 7.485 | 6.618 | 7.24 | 560,166 | -4.74% |
| 2026-08-06 | 7.23 | 8.24 | 6.88 | 7.6 | 811,188 | +15.85% |
| 2026-08-05 | 6.53 | 6.69 | 6.25 | 6.56 | 405,936 | -1.50% |
| 2026-08-04 | 6.83 | 6.83 | 6.525 | 6.66 | 447,703 | -2.49% |
| 2026-08-03 | 6.125 | 6.94 | 6.125 | 6.83 | 404,626 | +1.19% |
| 2026-07-31 | 6.66 | 6.77 | 6.41 | 6.75 | 335,002 | -0.15% |
| 2026-07-30 | 7.15 | 7.15 | 6.67 | 6.76 | 376,172 | -5.45% |
| 2026-07-29 | 7.07 | 7.22 | 6.782 | 7.15 | 401,917 | +0.70% |
| 2026-07-28 | 6.86 | 7.19 | 6.86 | 7.1 | 419,109 | +5.50% |
| 2026-07-27 | 7.09 | 7.09 | 6.58 | 6.73 | 454,658 | -3.72% |
| 2026-07-24 | 6.98 | 7.225 | 6.87 | 6.99 | 429,535 | +1.90% |
| 2026-07-23 | 7.51 | 7.61 | 6.795 | 6.86 | 545,830 | -9.14% |
| 2026-07-22 | 7.31 | 7.62 | 7.31 | 7.55 | 435,556 | +4.86% |
| 2026-07-21 | 7.04 | 7.22 | 7 | 7.2 | 581,548 | +2.27% |
| 2026-07-20 | 6.76 | 7.04 | 6.7 | 7.04 | 472,364 | +2.77% |
| 2026-07-17 | 6.71 | 6.965 | 6.56 | 6.85 | 447,858 | +2.70% |
| 2026-07-16 | 6.35 | 6.67 | 6.32 | 6.67 | 751,469 | +5.04% |
| 2026-07-15 | 6.12 | 6.37 | 6.07 | 6.35 | 455,752 | +4.27% |
| 2026-07-14 | 6.08 | 6.31 | 6.03 | 6.09 | 557,610 | +1.50% |
| 2026-07-13 | 5.49 | 6.08 | 5.48 | 6 | 965,118 | +5.45% |
| 2026-07-10 | 5.36 | 5.775 | 5.33 | 5.69 | 743,149 | +6.55% |
| 2026-07-09 | 5.51 | 5.51 | 5.21 | 5.34 | 1,285,026 | -3.26% |
| 2026-07-08 | 5.6 | 5.85 | 5.42 | 5.52 | 1,187,712 | -2.30% |
| 2026-07-07 | 5.39 | 5.655 | 5.29 | 5.65 | 881,694 | +3.29% |
| 2026-07-06 | 5.72 | 5.83 | 5.47 | 5.47 | 688,088 | -4.36% |
| 2026-07-02 | 6.43 | 6.57 | 5.65 | 5.74 | 2,476,913 | -9.61% |
| 2026-07-01 | 6.55 | 6.7 | 6.31 | 6.35 | 517,727 | -4.22% |
| 2026-06-30 | 6.81 | 6.81 | 6.6 | 6.63 | 368,667 | -2.79% |
| 2026-06-29 | 7.08 | 7.12 | 6.68 | 6.82 | 470,973 | -2.85% |
| 2026-06-26 | 7.1 | 7.17 | 6.75 | 7.02 | 1,146,318 | -2.23% |
| 2026-06-25 | 6.86 | 7.22 | 6.67 | 7.18 | 527,617 | +4.97% |
| 2026-06-24 | 6.88 | 6.89 | 6.51 | 6.84 | 774,711 | -0.29% |
| 2026-06-23 | 7.08 | 7.4 | 6.825 | 6.86 | 878,170 | -4.32% |
| 2026-06-22 | 7.43 | 7.44 | 6.805 | 7.17 | 807,721 | -3.63% |
| 2026-06-18 | 7.83 | 7.93 | 7.37 | 7.44 | 1,463,347 | -3.88% |
| 2026-06-17 | 7.92 | 8.097 | 7.58 | 7.74 | 491,299 | -2.52% |
| 2026-06-16 | 8.1 | 8.27 | 7.55 | 7.94 | 509,546 | -2.34% |
| 2026-06-15 | 8.28 | 8.37 | 7.965 | 8.13 | 585,818 | -1.57% |
| 2026-06-12 | 7.68 | 8.64 | 7.68 | 8.26 | 614,136 | +9.99% |
| 2026-06-11 | 7.25 | 7.555 | 7.115 | 7.51 | 472,371 | +4.31% |
| 2026-06-10 | 7.25 | 7.515 | 7.19 | 7.2 | 302,740 | -0.41% |
| 2026-06-09 | 6.96 | 7.275 | 6.925 | 7.25 | 501,059 | +5.69% |
| 2026-06-08 | 6.87 | 7 | 6.73 | 6.86 | 483,704 | +2.08% |
| 2026-06-05 | 7.09 | 7.17 | 6.63 | 6.72 | 345,265 | -6.41% |
| 2026-06-04 | 7.4 | 7.41 | 7.1 | 7.18 | 341,050 | -1.37% |
| 2026-06-03 | 7.45 | 7.525 | 7.14 | 7.28 | 460,991 | -3.58% |
| 2026-06-02 | 7.18 | 7.59 | 7.13 | 7.55 | 643,576 | +5.01% |
| 2026-06-01 | 7.59 | 7.59 | 7.12 | 7.19 | 545,218 | -5.89% |
| 2026-05-29 | 7.68 | 7.775 | 7.64 | 7.64 | 289,865 | -0.65% |
| 2026-05-28 | 7.42 | 7.76 | 7.38 | 7.69 | 410,878 | +3.78% |
| 2026-05-27 | 7.34 | 7.58 | 7.31 | 7.41 | 400,139 | +2.49% |
| 2026-05-26 | 7.07 | 7.3 | 7.01 | 7.23 | 303,592 | +2.99% |
| 2026-05-22 | 6.91 | 7.19 | 6.86 | 7.02 | 409,054 | +3.85% |
| 2026-05-21 | 6.42 | 6.83 | 6.2 | 6.76 | 461,232 | +4.81% |
| 2026-05-20 | 6.45 | 6.64 | 6.28 | 6.45 | 429,599 | -1.07% |
| 2026-05-19 | 6.6 | 6.735 | 6.27 | 6.52 | 471,717 | -2.83% |
| 2026-05-18 | 6.98 | 6.98 | 6.67 | 6.71 | 428,914 | -3.03% |
| 2026-05-15 | 7.09 | 7.2 | 6.9 | 6.92 | 413,991 | -3.89% |
| 2026-05-14 | 7.35 | 7.35 | 7.1 | 7.2 | 396,807 | -0.69% |
| 2026-05-13 | 7.5 | 7.715 | 7.235 | 7.25 | 616,720 | -3.59% |
| 2026-05-12 | 7.39 | 7.58 | 7.165 | 7.52 | 586,149 | +1.08% |