Get the Stockscreener App
6.33
1.86%
-0.12
Orion S A Stock (OEC) Price History
The historical daily chart and data for Orion S A stock (OEC), show that the latest closing stock price as of May 21, 2026, is $6.33.
- Orion S A all-time high stock price is $36.55, occurred on August 08, 2018.
- The lowest Orion S A stock price recorded was $4.345 on November 06, 2025. Since then, Orion S A's stock price has risen over 45.68% to $6.33 now.
- The 52-week high stock price for OEC is $12.10, representing a 91.15% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for OEC is $4.345, indicating a -31.36% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Orion S A (OEC) stock in the beginning of 2025 was $18.37. The stock closed the year at $17.81, a loss of over -3.05% for the year.
The table below shows more information about OEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $6.42 | $6.20 | $0.22 | 18,991.0 | -1.40% |
| May 20, 2026 | $6.64 | $6.28 | $0.36 | 422,991.0 | -1.07% |
| May 19, 2026 | $6.74 | $6.27 | $0.465 | 471,717.0 | -2.83% |
| May 18, 2026 | $6.98 | $6.67 | $0.31 | 410,369.0 | -3.03% |
| May 15, 2026 | $7.20 | $6.90 | $0.30 | 413,991.0 | -3.89% |
| May 14, 2026 | $7.35 | $7.10 | $0.25 | 385,993.0 | -0.69% |
| May 13, 2026 | $7.71 | $7.24 | $0.48 | 602,727.0 | -3.59% |
| May 12, 2026 | $7.58 | $7.17 | $0.415 | 566,899.0 | +1.08% |
| May 11, 2026 | $7.93 | $7.44 | $0.49 | 448,319.0 | -2.23% |
| May 08, 2026 | $7.76 | $6.98 | $0.78 | 480,354.0 | +6.28% |
| May 07, 2026 | $7.96 | $6.69 | $1.27 | 739,932.0 | -12.68% |
| May 06, 2026 | $8.40 | $8.02 | $0.38 | 764,878.0 | -1.32% |
| May 05, 2026 | $8.37 | $7.76 | $0.605 | 558,557.0 | +5.99% |
| May 04, 2026 | $7.87 | $7.58 | $0.29 | 465,588.0 | +0.51% |
| May 01, 2026 | $7.85 | $7.53 | $0.32 | 444,916.0 | +3.72% |
| Apr 30, 2026 | $7.66 | $7.30 | $0.358 | 339,825.0 | +0.40% |
| Apr 29, 2026 | $7.53 | $7.36 | $0.175 | 394,092.0 | -0.13% |
| Apr 28, 2026 | $7.75 | $7.39 | $0.36 | 465,270.0 | +0.54% |
| Apr 27, 2026 | $7.69 | $7.39 | $0.2985 | 312,183.0 | -1.06% |
| Apr 24, 2026 | $7.58 | $7.18 | $0.3949 | 341,598.0 | +2.72% |
| Apr 23, 2026 | $7.40 | $7.08 | $0.3158 | 338,551.0 | +2.80% |
| Apr 22, 2026 | $7.47 | $7.11 | $0.36 | 333,522.0 | -2.72% |
| Apr 21, 2026 | $7.37 | $7.05 | $0.315 | 434,941.0 | +4.11% |
Orion S A Stock (OEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orion S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orion S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orion S A Stock (OEC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.40 | $6.20 | $2.20 | 7,196,222.0 | -15.43% |
| Apr, 2026 | $7.75 | $6.16 | $1.59 | 9,265,503.0 | +15.69% |
| Mar, 2026 | $6.53 | $4.53 | $2.00 | 18,247,159.0 | +14.24% |
| Feb, 2026 | $7.60 | $5.42 | $2.18 | 15,683,733.0 | -7.93% |
| Jan, 2026 | $6.58 | $5.13 | $1.45 | 12,083,541.0 | +17.05% |
Orion S A Stock (OEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.41 | $4.74 | $0.67 | 10,779,248.0 | +3.94% |
| Nov, 2025 | $5.64 | $4.34 | $1.29 | 19,809,916.0 | -4.15% |
| Oct, 2025 | $7.58 | $5.12 | $2.46 | 17,473,902.0 | -30.08% |
| Sep, 2025 | $10.86 | $7.32 | $3.54 | 10,728,955.0 | -28.15% |
| Aug, 2025 | $11.21 | $9.03 | $2.18 | 13,848,163.0 | +8.76% |
| Jul, 2025 | $11.62 | $9.62 | $2.00 | 10,659,560.0 | -7.53% |
| Jun, 2025 | $12.10 | $9.96 | $2.13 | 11,711,405.0 | -3.67% |
| May, 2025 | $12.48 | $9.59 | $2.89 | 16,506,102.0 | -9.55% |
| Apr, 2025 | $12.97 | $10.49 | $2.48 | 12,777,501.0 | -6.88% |
| Mar, 2025 | $14.19 | $12.51 | $1.68 | 11,456,477.0 | -7.51% |
| Feb, 2025 | $16.63 | $13.32 | $3.31 | 10,803,300.0 | +0.22% |
| Jan, 2025 | $16.00 | $13.88 | $2.12 | 8,124,882.0 | -11.65% |
Orion S A Stock (OEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.48 | $15.12 | $4.36 | 9,849,747.0 | -16.83% |
| Nov, 2024 | $18.96 | $14.94 | $4.02 | 12,271,558.0 | +22.88% |
| Oct, 2024 | $17.89 | $14.94 | $2.95 | 9,114,882.0 | -15.83% |
| Sep, 2024 | $18.44 | $15.60 | $2.84 | 11,143,687.0 | -4.50% |
| Aug, 2024 | $24.68 | $15.54 | $9.14 | 14,550,541.0 | -24.25% |
| Jul, 2024 | $24.85 | $20.68 | $4.17 | 8,036,417.0 | +12.22% |
| Jun, 2024 | $25.24 | $21.72 | $3.52 | 6,303,545.0 | -11.78% |
| May, 2024 | $26.05 | $23.51 | $2.54 | 8,188,303.0 | +5.11% |
| Apr, 2024 | $25.52 | $22.92 | $2.60 | 7,846,211.0 | +0.60% |
| Mar, 2024 | $23.70 | $21.79 | $1.91 | 6,602,995.0 | +4.35% |
| Feb, 2024 | $24.01 | $21.63 | $2.38 | 8,024,087.0 | +0.63% |
| Jan, 2024 | $27.73 | $21.91 | $5.82 | 7,503,701.0 | -19.22% |
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):