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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.14$21.56285,500——
2020-12-30$16.98$21.36230,000——
2020-12-29$16.37$20.59328,000——
2020-12-28$16.74$21.06304,800——
2020-12-24$16.52$20.78147,000——
2020-12-23$16.18$20.35191,700——
2020-12-22$15.50$19.50178,500——
2020-12-21$15.52$19.52267,300——
2020-12-18$16.15$20.31858,900——
2020-12-17$15.93$20.04305,400——
2020-12-16$15.79$19.86278,600——
2020-12-15$15.82$19.90268,900——
2020-12-14$15.09$18.98314,400——
2020-12-11$15.45$19.43254,700——
2020-12-10$15.75$19.81237,500——
2020-12-09$16.10$20.25290,300——
2020-12-08$16.48$20.73367,100——
2020-12-07$16.28$20.48282,400——
2020-12-04$16.60$20.88481,700——
2020-12-03$15.84$19.92301,100——
2020-12-02$15.52$19.52253,600——
2020-12-01$15.54$19.55354,600——
2020-11-30$15.56$19.57425,400——
2020-11-27$15.95$20.06125,300——
2020-11-25$16.12$20.28217,400——
2020-11-24$16.64$20.93548,600——
2020-11-23$15.87$19.96499,000——
2020-11-20$14.75$18.55327,300——
2020-11-19$14.32$18.01220,800——
2020-11-18$14.40$18.11274,700——
2020-11-17$14.72$18.52181,600——
2020-11-16$14.94$18.79369,400——
2020-11-13$14.35$18.05329,400——
2020-11-12$13.87$17.45270,900——
2020-11-11$14.70$18.49250,200——
2020-11-10$15.03$18.91443,300——
2020-11-09$14.76$18.57538,300——
2020-11-06$13.66$17.18821,400——
2020-11-05$15.48$19.47586,200——
2020-11-04$14.56$18.31245,200——
2020-11-03$15.53$19.53265,400——
2020-11-02$15.05$18.93233,700——
2020-10-30$14.67$18.45312,600——
2020-10-29$14.64$18.42258,300——
2020-10-28$14.25$17.92265,200——
2020-10-27$15.01$18.88296,200——
2020-10-26$14.85$18.68237,200——
2020-10-23$15.42$19.40249,700——
2020-10-22$14.96$18.82279,100——
2020-10-21$14.93$18.78355,600——
2020-10-20$14.93$18.78246,300——
2020-10-19$14.79$18.60472,700——
2020-10-16$14.99$18.86371,300——
2020-10-15$14.92$18.77593,200——
2020-10-14$14.74$18.54208,100——
2020-10-13$14.71$18.50347,300——
2020-10-12$14.92$18.77383,300——
2020-10-09$15.15$19.06382,600——
2020-10-08$15.03$18.91619,900——
2020-10-07$14.90$18.74708,200——
2020-10-06$14.27$17.95523,300——
2020-10-05$14.36$18.06394,500——
2020-10-02$13.54$17.03365,800——
2020-10-01$12.78$16.08344,700——
2020-09-30$12.51$15.74471,200——
2020-09-29$12.64$15.90359,200——
2020-09-28$12.54$15.77354,200——
2020-09-25$12.02$15.12344,000——
2020-09-24$12.20$15.35475,000——
2020-09-23$12.59$15.84522,000——
2020-09-22$12.76$16.05452,500——
2020-09-21$12.91$16.24534,900——
2020-09-18$14.89$18.733,088,900——
2020-09-17$14.86$18.69754,900——
2020-09-16$14.89$18.73716,600——
2020-09-15$14.82$18.64424,300——
2020-09-14$14.70$18.49661,500——
2020-09-11$14.20$17.86593,900——
2020-09-10$14.26$17.94720,400——
2020-09-09$13.63$17.14698,200——
2020-09-08$12.80$16.10766,600——
2020-09-04$12.95$16.29485,500——
2020-09-03$12.18$15.32391,000——
2020-09-02$12.63$15.89316,600——
2020-09-01$12.17$15.31236,100——
2020-08-31$12.15$15.28343,000——
2020-08-28$12.72$16.00673,500——
2020-08-27$12.06$15.17350,500——
2020-08-26$12.27$15.43428,500——
2020-08-25$12.46$15.67265,600——
2020-08-24$12.47$15.69239,600——
2020-08-21$12.01$15.11265,000——
2020-08-20$12.15$15.28270,100——
2020-08-19$12.10$15.22291,900——
2020-08-18$12.13$15.26431,200——
2020-08-17$12.46$15.67495,100——
2020-08-14$12.95$16.29397,900——
2020-08-13$12.83$16.14512,700——
2020-08-12$12.82$16.13503,300——
2020-08-11$12.76$16.05697,500——
2020-08-10$12.43$15.64416,000——
2020-08-07$11.73$14.75276,100——
2020-08-06$11.51$14.48372,000——
2020-08-05$11.52$14.49484,700——
2020-08-04$10.63$13.37427,600——
2020-08-03$10.53$13.25373,700——
2020-07-31$10.20$12.83378,200——
2020-07-30$10.40$13.08346,400——
2020-07-29$10.84$13.64303,900——
2020-07-28$10.35$13.02264,200——
2020-07-27$10.71$13.47165,600——
2020-07-24$10.57$13.30250,000——
2020-07-23$10.93$13.75288,800——
2020-07-22$10.82$13.61227,700——
2020-07-21$10.80$13.59287,900——
2020-07-20$10.65$13.40350,500——
2020-07-17$10.77$13.55285,800——
2020-07-16$10.96$13.79254,100——
2020-07-15$11.27$14.18406,600——
2020-07-14$10.71$13.47318,000——
2020-07-13$10.77$13.55337,700——
2020-07-10$10.83$13.62389,700——
2020-07-09$10.12$12.73703,000——
2020-07-08$10.26$12.91381,400——
2020-07-07$10.03$12.62343,500——
2020-07-06$10.47$13.17216,100——
2020-07-02$10.33$12.99350,900——
2020-07-01$10.17$12.79355,900——
2020-06-30$10.59$13.32376,000——
2020-06-29$10.44$13.13490,900——
2020-06-26$9.72$12.23715,300——
2020-06-25$10.39$13.07380,900——
2020-06-24$10.09$12.69487,900——
2020-06-23$10.81$13.60236,300——
2020-06-22$10.78$13.56339,600——
2020-06-19$11.07$13.92855,100——
2020-06-18$10.92$13.74363,300——
2020-06-17$10.81$13.60386,500——
2020-06-16$11.16$14.04437,400——
2020-06-15$10.82$13.611,519,800——
2020-06-12$10.64$13.38371,000——
2020-06-11$10.17$12.79431,200——
2020-06-10$11.58$14.57809,600——
2020-06-09$12.37$15.56538,500——
2020-06-08$13.06$16.43465,300——
2020-06-05$12.72$16.00897,000——
2020-06-04$12.34$15.52426,500——
2020-06-03$11.88$14.94438,700——
2020-06-02$11.25$14.15349,300——
2020-06-01$11.02$13.86762,500——
2020-05-29$11.06$13.911,386,000——
2020-05-28$11.33$14.251,291,700——
2020-05-27$11.78$14.821,385,000——
2020-05-26$9.88$12.431,263,000——
2020-05-22$9.15$11.51564,000——
2020-05-21$8.89$11.18564,400——
2020-05-20$8.79$11.06667,500——
2020-05-19$8.51$10.701,522,800——
2020-05-18$8.29$10.431,616,700——
2020-05-15$7.06$8.88561,700——
2020-05-14$7.31$9.20663,600——
2020-05-13$7.08$8.91911,000——
2020-05-12$7.76$9.76950,700——
2020-05-11$8.04$10.11976,600——
2020-05-08$8.61$10.831,388,900——
2020-05-07$8.87$11.16819,400——
2020-05-06$8.21$10.33449,200——
2020-05-05$8.26$10.39883,100——
2020-05-04$8.19$10.30823,700——
2020-05-01$8.39$10.55598,500——
2020-04-30$9.11$11.461,033,900——
2020-04-29$9.37$11.79772,000——
2020-04-28$8.80$11.07857,300——
2020-04-27$8.39$10.551,321,600——
2020-04-24$7.72$9.71861,500——
2020-04-23$7.42$9.33874,300——
2020-04-22$7.19$9.04519,300——
2020-04-21$7.21$9.07980,600——
2020-04-20$7.44$9.361,250,100——
2020-04-17$7.57$9.52974,300——
2020-04-16$7.24$9.11805,500——
2020-04-15$7.64$9.61714,800——
2020-04-14$8.32$10.47623,900——
2020-04-13$8.81$11.081,026,100——
2020-04-09$8.81$11.081,636,000——
2020-04-08$7.69$9.672,570,500——
2020-04-07$7.00$8.811,471,700——
2020-04-06$6.75$8.49734,000——
2020-04-03$6.35$7.99697,500——
2020-04-02$6.63$8.34724,300——
2020-04-01$6.39$8.04617,600——
2020-03-31$7.46$9.38776,100——
2020-03-30$7.57$9.52559,700——
2020-03-27$7.45$9.37797,900——
2020-03-26$8.25$10.38939,200——
2020-03-25$7.46$9.38959,900——
2020-03-24$7.28$9.16629,000——
2020-03-23$6.73$8.47893,000——
2020-03-20$7.49$9.421,359,100——
2020-03-19$7.64$9.61690,300——
2020-03-18$6.86$8.631,194,700——
2020-03-17$8.12$10.212,666,400——
2020-03-16$8.68$10.92643,900——
2020-03-13$11.02$13.86633,600——
2020-03-12$9.80$12.331,017,100——
2020-03-11$10.72$13.48661,100——
2020-03-10$11.23$14.13884,300——
2020-03-09$11.18$14.06935,100——
2020-03-06$13.87$17.20557,500——
2020-03-05$13.95$17.291,569,400——
2020-03-04$13.95$17.29572,000——
2020-03-03$13.85$17.17690,200——
2020-03-02$14.39$17.84637,700——
2020-02-28$14.21$17.62481,300——
2020-02-27$14.22$17.63415,100——
2020-02-26$15.06$18.67223,100——
2020-02-25$15.56$19.29654,700——
2020-02-24$17.01$21.09532,900——
2020-02-21$17.64$21.87752,700——
2020-02-20$17.05$21.14579,900——
2020-02-19$16.50$20.46355,400——
2020-02-18$16.20$20.08453,500——
2020-02-14$16.14$20.01550,200——
2020-02-13$16.11$19.97218,000——
2020-02-12$16.36$20.28411,400——
2020-02-11$16.10$19.96339,100——
2020-02-10$15.69$19.45258,900——
2020-02-07$15.53$19.25400,600——
2020-02-06$16.36$20.28154,900——
2020-02-05$16.59$20.57334,600——
2020-02-04$16.40$20.33620,200——
2020-02-03$15.59$19.33274,600——
2020-01-31$15.70$19.46328,900——
2020-01-30$16.56$20.53235,200——
2020-01-29$16.59$20.57289,500——
2020-01-28$16.72$20.73170,900——
2020-01-27$16.46$20.41263,600——
2020-01-24$17.00$21.08381,900——
2020-01-23$17.39$21.56531,200——
2020-01-22$17.26$21.40469,800——
2020-01-21$17.76$22.02335,600——
2020-01-17$18.16$22.51452,200——
2020-01-16$19.04$23.60334,600——
2020-01-15$19.30$23.93587,200——
2020-01-14$18.79$23.29718,800——
2020-01-13$19.00$23.56332,900——
2020-01-10$18.90$23.43166,600——
2020-01-09$18.80$23.31382,600——
2020-01-08$18.91$23.44240,100——
2020-01-07$18.90$23.43229,600——
2020-01-06$18.60$23.06516,100——
2020-01-03$18.93$23.47238,400——
2020-01-02$19.19$23.79590,500——