Orion S.A. Common Shares (OEC)
13.95
-0.55 (-3.79%)
Orion S.A. is a diversified company that specializes in the production and distribution of a wide range of consumer goods and industrial products
The company focuses on delivering innovative solutions across various sectors, including pharmaceuticals, electronics, and consumer products. With a commitment to sustainability and technological advancement, Orion S.A. aims to meet the evolving needs of its customers while maintaining a strong presence in global markets. Through strategic partnerships and an emphasis on research and development, the company seeks to enhance its product offerings and drive growth in an increasingly competitive landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 14.31 | 14.49 | 13.88 | 13.95 | 502,323 | 13.95 |
| 1/30/2025 | 14.41 | 14.61 | 14.18 | 14.50 | 323,223 | 14.50 |
| 1/29/2025 | 14.23 | 14.47 | 13.96 | 14.28 | 539,546 | 14.28 |
| 1/28/2025 | 14.50 | 14.65 | 14.30 | 14.31 | 292,852 | 14.31 |
| 1/27/2025 | 14.63 | 14.79 | 14.27 | 14.46 | 488,615 | 14.46 |
| 1/24/2025 | 14.83 | 14.96 | 14.52 | 14.57 | 417,596 | 14.57 |
| 1/23/2025 | 14.87 | 15.24 | 14.71 | 14.85 | 407,089 | 14.85 |
| 1/22/2025 | 15.07 | 15.16 | 14.84 | 14.93 | 543,879 | 14.93 |
| 1/21/2025 | 14.68 | 15.25 | 14.59 | 15.22 | 421,872 | 15.22 |
| 1/17/2025 | 14.95 | 14.95 | 14.42 | 14.50 | 553,340 | 14.50 |
| 1/16/2025 | 14.86 | 14.95 | 14.45 | 14.75 | 525,106 | 14.75 |
| 1/15/2025 | 15.36 | 15.36 | 15.08 | 15.09 | 268,496 | 15.09 |
| 1/14/2025 | 15.20 | 15.28 | 14.68 | 14.92 | 362,552 | 14.92 |
| 1/13/2025 | 14.55 | 15.16 | 14.55 | 15.13 | 279,474 | 15.13 |
| 1/10/2025 | 14.12 | 14.70 | 14.07 | 14.68 | 507,903 | 14.68 |
| 1/08/2025 | 15.02 | 15.13 | 14.64 | 14.69 | 436,254 | 14.69 |
| 1/07/2025 | 15.30 | 15.60 | 15.04 | 15.23 | 464,298 | 15.23 |
| 1/06/2025 | 15.51 | 15.88 | 15.27 | 15.29 | 381,323 | 15.29 |
| 1/03/2025 | 15.38 | 15.41 | 15.09 | 15.33 | 396,735 | 15.33 |
| 1/02/2025 | 15.82 | 16.00 | 15.12 | 15.27 | 330,303 | 15.27 |
| 12/31/2024 | 15.32 | 0.00 | 15.79 | 15.79 | 0 | 15.79 |
| 12/30/2024 | 15.54 | 15.57 | 15.19 | 15.32 | 415,432 | 15.32 |
| 12/27/2024 | 15.75 | 15.96 | 15.43 | 15.67 | 424,571 | 15.67 |
| 12/26/2024 | 15.53 | 15.99 | 15.53 | 15.92 | 266,565 | 15.92 |
| 12/24/2024 | 15.63 | 15.78 | 15.42 | 15.70 | 163,337 | 15.70 |
| 12/23/2024 | 15.43 | 15.86 | 15.42 | 15.57 | 389,763 | 15.57 |
| 12/20/2024 | 15.20 | 15.74 | 15.12 | 15.54 | 857,201 | 15.54 |
| 12/19/2024 | 16.09 | 16.25 | 15.45 | 15.51 | 639,629 | 15.51 |
| 12/18/2024 | 16.98 | 17.07 | 15.84 | 15.89 | 613,993 | 15.89 |
| 12/17/2024 | 17.02 | 17.30 | 16.80 | 16.82 | 792,553 | 16.82 |
| 12/16/2024 | 17.32 | 17.37 | 17.02 | 17.07 | 395,152 | 17.07 |
| 12/13/2024 | 17.31 | 17.69 | 17.04 | 17.38 | 557,242 | 17.38 |
| 12/12/2024 | 17.63 | 17.66 | 17.28 | 17.46 | 278,918 | 17.46 |
| 12/11/2024 | 18.10 | 18.23 | 17.50 | 17.60 | 349,736 | 17.60 |
| 12/10/2024 | 18.58 | 18.69 | 17.75 | 18.00 | 534,524 | 18.00 |
| 12/09/2024 | 18.32 | 19.24 | 18.29 | 18.59 | 684,711 | 18.59 |
| 12/06/2024 | 17.86 | 18.13 | 17.65 | 17.98 | 302,779 | 17.98 |
| 12/05/2024 | 18.24 | 18.42 | 17.62 | 17.66 | 641,745 | 17.66 |
| 12/04/2024 | 18.99 | 19.02 | 18.13 | 18.35 | 536,860 | 18.35 |
| 12/03/2024 | 19.33 | 19.46 | 18.91 | 19.00 | 546,622 | 19.00 |
| 12/02/2024 | 18.54 | 19.48 | 18.39 | 19.30 | 613,899 | 19.30 |
| 11/29/2024 | 18.55 | 18.59 | 18.25 | 18.42 | 240,683 | 18.42 |
| 11/27/2024 | 18.26 | 18.82 | 18.25 | 18.39 | 311,356 | 18.39 |
| 11/26/2024 | 18.51 | 18.51 | 18.05 | 18.17 | 433,751 | 18.17 |
| 11/25/2024 | 18.29 | 18.96 | 18.25 | 18.78 | 576,314 | 18.78 |
| 11/22/2024 | 18.15 | 18.16 | 17.89 | 18.05 | 349,764 | 18.05 |
| 11/21/2024 | 17.73 | 18.12 | 17.56 | 18.00 | 368,537 | 18.00 |
| 11/20/2024 | 17.88 | 18.10 | 17.35 | 17.59 | 472,254 | 17.59 |
| 11/19/2024 | 17.74 | 18.08 | 17.73 | 17.94 | 557,538 | 17.94 |
| 11/18/2024 | 17.70 | 18.50 | 17.70 | 18.04 | 737,867 | 18.04 |
| 11/15/2024 | 17.49 | 17.92 | 17.41 | 17.72 | 759,686 | 17.72 |
| 11/14/2024 | 17.34 | 17.51 | 17.02 | 17.29 | 585,411 | 17.29 |
| 11/13/2024 | 17.58 | 17.79 | 17.02 | 17.20 | 896,530 | 17.20 |
| 11/12/2024 | 17.31 | 18.06 | 17.04 | 17.55 | 986,859 | 17.55 |
| 11/11/2024 | 16.83 | 17.95 | 16.60 | 17.82 | 1,175,846 | 17.82 |
| 11/08/2024 | 15.60 | 16.27 | 15.34 | 15.67 | 1,332,389 | 15.67 |
| 11/07/2024 | 16.62 | 16.79 | 16.34 | 16.44 | 501,337 | 16.44 |
| 11/06/2024 | 16.58 | 16.87 | 16.13 | 16.66 | 1,056,871 | 16.66 |
| 11/05/2024 | 14.99 | 15.36 | 14.94 | 15.32 | 531,747 | 15.32 |
| 11/04/2024 | 15.35 | 15.59 | 15.15 | 15.18 | 296,523 | 15.18 |
| 11/01/2024 | 15.14 | 15.44 | 15.09 | 15.40 | 374,670 | 15.40 |