MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OEC — Orion S.A.
NYSEOrion S.A.
$5.72
+0.00(+0.00%)
- O
- 5.67
- H
- 5.82
- L
- 5.65
- V
- 398.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.72
Period Return-52.45%
Period High$12.49
Period Low$4.35
Avg Daily Volume631.9K
Total Trading Days365
OEC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.67 | $5.82 | $5.65 | $5.72 | +$0.00 | +0.00% | 398,184 | $5.73 | $5.65 $5.82 |
| Oct 6, 2026 | $5.92 | $5.98 | $5.69 | $5.72 | $-0.13 | -2.22% | 247,771 | $5.79 | $5.69 $5.98 |
| Oct 5, 2026 | $5.73 | $6.00 | $5.63 | $5.85 | +$0.06 | +1.04% | 503,823 | $5.88 | $5.63 $6.00 |
| Oct 2, 2026 | $5.72 | $5.95 | $5.68 | $5.79 | +$0.15 | +2.66% | 323,834 | $5.84 | $5.68 $5.95 |
| Oct 1, 2026 | $5.62 | $5.74 | $5.36 | $5.64 | +$0.02 | +0.36% | 440,089 | $5.62 | $5.36 $5.74 |
| Sep 30, 2026 | $5.81 | $5.83 | $5.52 | $5.62 | $-0.19 | -3.27% | 662,998 | $5.63 | $5.52 $5.83 |
| Sep 29, 2026 | $5.90 | $5.90 | $5.76 | $5.81 | $-0.06 | -1.02% | 385,259 | $5.82 | $5.76 $5.90 |
| Sep 28, 2026 | $5.88 | $5.93 | $5.66 | $5.87 | $-0.02 | -0.34% | 400,410 | $5.86 | $5.66 $5.93 |
| Sep 25, 2026 | $5.95 | $6.02 | $5.75 | $5.89 | $-0.13 | -2.16% | 446,943 | $5.88 | $5.75 $6.02 |
| Sep 24, 2026 | $6.02 | $6.10 | $5.95 | $6.02 | +$0.01 | +0.17% | 472,778 | $6.03 | $5.95 $6.10 |
| Sep 23, 2026 | $6.04 | $6.13 | $5.93 | $6.01 | $-0.05 | -0.83% | 345,822 | $6.05 | $5.93 $6.13 |
| Sep 22, 2026 | $6.01 | $6.24 | $5.97 | $6.06 | +$0.13 | +2.19% | 503,548 | $6.10 | $5.97 $6.24 |
| Sep 21, 2026 | $5.77 | $5.94 | $5.60 | $5.93 | +$0.20 | +3.49% | 383,628 | $5.86 | $5.60 $5.94 |
| Sep 18, 2026 | $5.76 | $5.79 | $5.64 | $5.73 | $-0.10 | -1.72% | 1,071,442 | $5.73 | $5.64 $5.79 |
| Sep 17, 2026 | $5.81 | $5.88 | $5.69 | $5.83 | +$0.08 | +1.39% | 399,626 | $5.83 | $5.69 $5.88 |
| Sep 16, 2026 | $5.85 | $5.96 | $5.67 | $5.75 | $-0.06 | -1.03% | 332,778 | $5.78 | $5.67 $5.96 |
| Sep 15, 2026 | $5.80 | $5.86 | $5.76 | $5.81 | $-0.08 | -1.36% | 396,702 | $5.82 | $5.76 $5.86 |
| Sep 14, 2026 | $5.81 | $5.98 | $5.68 | $5.89 | +$0.09 | +1.55% | 390,189 | $5.89 | $5.68 $5.98 |
| Sep 11, 2026 | $5.85 | $5.85 | $5.68 | $5.80 | +$0.01 | +0.17% | 354,455 | $5.79 | $5.68 $5.85 |
| Sep 10, 2026 | $5.74 | $5.82 | $5.67 | $5.79 | +$0.02 | +0.35% | 297,999 | $5.77 | $5.67 $5.82 |
| Sep 9, 2026 | $6.00 | $6.12 | $5.65 | $5.77 | $-0.28 | -4.63% | 357,976 | $5.76 | $5.65 $6.12 |
| Sep 8, 2026 | $6.11 | $6.31 | $5.90 | $6.05 | $-0.04 | -0.66% | 331,422 | $6.04 | $5.90 $6.31 |
| Sep 4, 2026 | $5.85 | $6.10 | $5.81 | $6.09 | +$0.12 | +2.01% | 299,274 | $6.05 | $5.81 $6.10 |
| Sep 3, 2026 | $6.28 | $6.34 | $5.91 | $5.97 | $-0.20 | -3.24% | 257,188 | $6.00 | $5.91 $6.34 |
| Sep 2, 2026 | $5.96 | $6.29 | $5.89 | $6.17 | +$0.30 | +5.11% | 312,315 | $6.18 | $5.89 $6.29 |
| Sep 1, 2026 | $6.21 | $6.24 | $5.84 | $5.87 | $-0.37 | -5.93% | 431,040 | $5.93 | $5.84 $6.24 |
| Aug 31, 2026 | $6.41 | $6.51 | $6.18 | $6.24 | $-0.10 | -1.58% | 354,772 | $6.25 | $6.18 $6.51 |
| Aug 28, 2026 | $6.35 | $6.56 | $6.24 | $6.34 | +$0.07 | +1.12% | 472,735 | $6.35 | $6.24 $6.56 |
| Aug 27, 2026 | $6.17 | $6.29 | $6.09 | $6.27 | +$0.10 | +1.62% | 435,307 | $6.23 | $6.09 $6.29 |
| Aug 26, 2026 | $5.99 | $6.23 | $5.89 | $6.17 | +$0.20 | +3.35% | 541,522 | $6.11 | $5.89 $6.23 |