NYSE:OEC | Historical Stock Price | Orion S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.27$6.82$10.88$17.35$27.67$44.142014-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.30$23.93174,600——
2019-12-30$19.09$23.67349,000——
2019-12-27$19.36$24.00194,500——
2019-12-26$19.66$24.37327,100——
2019-12-24$19.58$24.27194,200——
2019-12-23$19.69$24.41276,400——
2019-12-20$19.71$24.44350,300——
2019-12-19$20.16$24.99372,800——
2019-12-18$19.93$24.71405,200——
2019-12-17$19.93$24.71242,700——
2019-12-16$20.44$25.09549,900——
2019-12-13$20.04$24.60388,400——
2019-12-12$20.34$24.97378,500——
2019-12-11$19.32$23.72245,300——
2019-12-10$18.94$23.25312,300——
2019-12-09$18.80$23.08548,000——
2019-12-06$18.50$22.71374,100——
2019-12-05$18.19$22.33436,300——
2019-12-04$18.10$22.22287,200——
2019-12-03$17.85$21.91235,500——
2019-12-02$18.29$22.45193,700——
2019-11-29$18.18$22.32178,100——
2019-11-27$18.28$22.44241,200——
2019-11-26$18.42$22.61441,100——
2019-11-25$18.46$22.66327,400——
2019-11-22$18.11$22.23107,400——
2019-11-21$17.94$22.02166,700——
2019-11-20$17.93$22.01261,600——
2019-11-19$18.28$22.44169,700——
2019-11-18$18.54$22.76185,600——
2019-11-15$18.79$23.07259,300——
2019-11-14$18.87$23.17151,900——
2019-11-13$19.37$23.78418,400——
2019-11-12$19.42$23.84236,000——
2019-11-11$19.43$23.85282,000——
2019-11-08$19.57$24.02165,300——
2019-11-07$19.51$23.95397,500——
2019-11-06$19.55$24.00411,700——
2019-11-05$19.49$23.93547,000——
2019-11-04$18.71$22.97715,200——
2019-11-01$18.30$22.47568,900——
2019-10-31$16.56$20.33491,000——
2019-10-30$16.81$20.64300,400——
2019-10-29$16.97$20.83252,500——
2019-10-28$16.98$20.84137,000——
2019-10-25$16.86$20.70254,400——
2019-10-24$16.50$20.26293,700——
2019-10-23$16.55$20.32217,900——
2019-10-22$16.57$20.34290,700——
2019-10-21$16.55$20.32221,900——
2019-10-18$16.40$20.13168,500——
2019-10-17$16.42$20.16299,200——
2019-10-16$16.13$19.80245,900——
2019-10-15$16.12$19.79366,100——
2019-10-14$15.95$19.58321,100——
2019-10-11$16.43$20.17361,600——
2019-10-10$15.77$19.36425,500——
2019-10-09$16.13$19.80306,400——
2019-10-08$15.88$19.49743,300——
2019-10-07$16.06$19.72292,500——
2019-10-04$16.23$19.92142,100——
2019-10-03$16.19$19.88365,300——
2019-10-02$16.30$20.01284,700——
2019-10-01$15.89$19.51344,200——
2019-09-30$16.71$20.51421,600——
2019-09-27$16.68$20.48297,900——
2019-09-26$16.44$20.18192,400——
2019-09-25$16.32$20.03273,100——
2019-09-24$15.78$19.37324,600——
2019-09-23$16.61$20.39242,800——
2019-09-20$16.59$20.37482,400——
2019-09-19$16.73$20.54425,600——
2019-09-18$16.51$20.02397,100——
2019-09-17$16.39$19.88267,400——
2019-09-16$16.89$20.48361,600——
2019-09-13$17.11$20.75442,900——
2019-09-12$16.90$20.50264,500——
2019-09-11$16.95$20.56425,300——
2019-09-10$16.16$19.60436,800——
2019-09-09$15.49$18.79284,200——
2019-09-06$14.55$17.65278,900——
2019-09-05$14.50$17.58257,500——
2019-09-04$13.99$16.97268,700——
2019-09-03$13.67$16.58324,600——
2019-08-30$13.91$16.87450,500——
2019-08-29$13.73$16.65404,600——
2019-08-28$13.41$16.26478,300——
2019-08-27$13.10$15.89460,100——
2019-08-26$12.85$15.58269,900——
2019-08-23$12.81$15.54460,900——
2019-08-22$13.28$16.11398,500——
2019-08-21$13.16$15.96346,000——
2019-08-20$13.23$16.04622,700——
2019-08-19$13.12$15.91760,700——
2019-08-16$12.79$15.51319,800——
2019-08-15$12.55$15.22483,300——
2019-08-14$12.62$15.30888,000——
2019-08-13$12.71$15.41716,700——
2019-08-12$12.35$14.98396,900——
2019-08-09$12.91$15.661,060,600——
2019-08-08$13.71$16.63899,800——
2019-08-07$13.38$16.23588,800——
2019-08-06$13.74$16.661,134,700——
2019-08-05$13.97$16.941,140,400——
2019-08-02$15.42$18.701,610,500——
2019-08-01$18.16$22.02510,200——
2019-07-31$19.48$23.62659,700——
2019-07-30$20.00$24.25480,400——
2019-07-29$19.56$23.72567,100——
2019-07-26$20.15$24.44373,500——
2019-07-25$19.63$23.81738,600——
2019-07-24$20.06$24.33407,800——
2019-07-23$19.52$23.67426,400——
2019-07-22$18.40$22.31640,000——
2019-07-19$18.33$22.23276,100——
2019-07-18$18.27$22.16437,900——
2019-07-17$18.60$22.56871,900——
2019-07-16$18.70$22.68391,700——
2019-07-15$18.29$22.18426,000——
2019-07-12$18.86$22.87867,900——
2019-07-11$18.70$22.68492,000——
2019-07-10$19.35$23.47664,000——
2019-07-09$19.88$24.11278,400——
2019-07-08$20.01$24.27289,600——
2019-07-05$20.46$24.81270,500——
2019-07-03$20.63$25.02173,800——
2019-07-02$20.85$25.29432,600——
2019-07-01$21.27$25.79555,100——
2019-06-28$21.41$25.968,089,200——
2019-06-27$21.10$25.59537,000——
2019-06-26$20.53$24.90402,700——
2019-06-25$20.00$24.25485,500——
2019-06-24$20.04$24.30797,700——
2019-06-21$19.55$23.71553,800——
2019-06-20$19.50$23.65702,400——
2019-06-19$19.17$23.25317,000——
2019-06-18$19.72$23.67807,800——
2019-06-17$19.28$23.14497,400——
2019-06-14$19.74$23.70475,800——
2019-06-13$20.39$24.48489,900——
2019-06-12$20.72$24.87854,100——
2019-06-11$20.67$24.81511,300——
2019-06-10$20.68$24.83924,100——
2019-06-07$20.10$24.13339,500——
2019-06-06$19.62$23.55522,200——
2019-06-05$19.20$23.05320,400——
2019-06-04$19.08$22.90336,500——
2019-06-03$18.31$21.98954,300——
2019-05-31$17.58$21.10510,400——
2019-05-30$18.13$21.76282,100——
2019-05-29$18.20$21.85209,900——
2019-05-28$18.20$21.85597,800——
2019-05-24$17.87$21.45364,100——
2019-05-23$17.97$21.57203,700——
2019-05-22$18.38$22.06386,800——
2019-05-21$18.87$22.65559,600——
2019-05-20$18.59$22.32244,600——
2019-05-17$18.81$22.58263,400——
2019-05-16$19.18$23.02793,400——
2019-05-15$19.13$22.96254,700——
2019-05-14$19.31$23.18403,800——
2019-05-13$19.09$22.92388,500——
2019-05-10$20.05$24.07430,700——
2019-05-09$19.98$23.98264,400——
2019-05-08$20.28$24.34377,700——
2019-05-07$20.38$24.46446,600——
2019-05-06$20.89$25.08427,500——
2019-05-03$20.78$24.95683,000——
2019-05-02$19.60$23.53702,100——
2019-05-01$19.80$23.77541,600——
2019-04-30$20.27$24.33416,100——
2019-04-29$20.56$24.68219,100——
2019-04-26$20.59$24.72484,300——
2019-04-25$20.11$24.14393,900——
2019-04-24$20.67$24.81366,000——
2019-04-23$21.03$25.25388,800——
2019-04-22$21.11$25.34278,000——
2019-04-18$21.54$25.86470,800——
2019-04-17$21.16$25.40292,700——
2019-04-16$20.76$24.92309,300——
2019-04-15$20.71$24.86331,300——
2019-04-12$20.35$24.43763,900——
2019-04-11$20.17$24.21345,700——
2019-04-10$19.63$23.56631,700——
2019-04-09$19.53$23.44416,900——
2019-04-08$19.84$23.82488,500——
2019-04-05$19.59$23.52969,400——
2019-04-04$19.54$23.46247,500——
2019-04-03$19.58$23.50745,700——
2019-04-02$19.52$23.43297,200——
2019-04-01$19.72$23.67970,200——
2019-03-29$18.99$22.80694,400——
2019-03-28$18.73$22.48713,600——
2019-03-27$18.53$22.24876,700——
2019-03-26$18.48$22.18732,900——
2019-03-25$18.50$22.21686,000——
2019-03-22$18.75$22.51609,100——
2019-03-21$19.95$23.95295,200——
2019-03-20$19.71$23.66281,200——
2019-03-19$19.94$23.94280,000——
2019-03-18$20.32$24.39445,900——
2019-03-15$20.38$24.46962,600——
2019-03-14$20.11$24.14621,100——
2019-03-13$20.49$24.60489,500——
2019-03-12$20.90$25.09714,300——
2019-03-11$20.92$25.111,605,900——
2019-03-08$21.80$26.172,443,000——
2019-03-07$26.54$31.62360,800——
2019-03-06$27.01$32.18243,600——
2019-03-05$27.35$32.58162,300——
2019-03-04$27.79$33.11169,900——
2019-03-01$27.96$33.31265,900——
2019-02-28$27.87$33.20192,700——
2019-02-27$27.83$33.16129,100——
2019-02-26$28.21$33.61220,400——
2019-02-25$28.50$33.95214,300——
2019-02-22$28.14$33.53194,900——
2019-02-21$27.85$33.18168,500——
2019-02-20$27.97$33.32350,300——
2019-02-19$27.44$32.69470,700——
2019-02-15$27.30$32.53284,200——
2019-02-14$27.10$32.29199,200——
2019-02-13$27.07$32.25334,800——
2019-02-12$27.31$32.54299,700——
2019-02-11$26.60$31.69224,700——
2019-02-08$26.04$31.02281,400——
2019-02-07$25.39$30.25316,500——
2019-02-06$25.82$30.76290,100——
2019-02-05$26.23$31.25511,900——
2019-02-04$27.18$32.38170,500——
2019-02-01$27.51$32.78172,600——
2019-01-31$27.59$32.87247,600——
2019-01-30$27.62$32.91290,400——
2019-01-29$27.32$32.55223,400——
2019-01-28$27.25$32.47348,500——
2019-01-25$27.05$32.23360,800——
2019-01-24$25.99$30.96551,900——
2019-01-23$25.75$30.68519,900——
2019-01-22$26.93$32.08273,900——
2019-01-18$27.54$32.81189,800——
2019-01-17$27.47$32.73244,700——
2019-01-16$27.00$32.17542,400——
2019-01-15$26.69$31.80489,600——
2019-01-14$26.96$32.12217,100——
2019-01-11$27.00$32.17181,000——
2019-01-10$27.19$32.39293,700——
2019-01-09$26.82$31.95311,000——
2019-01-08$26.68$31.79192,200——
2019-01-07$26.41$31.46411,100——
2019-01-04$25.78$30.71329,200——
2019-01-03$25.01$29.80232,000——
2019-01-02$25.52$30.40322,700——