Orion S.A. Common Shares (OEC)

Historical Prices For Orion S.A. Common Shares (OEC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.26	12.60	12.08	12.57	579,728	12.57
4/01/2025	12.89	12.97	12.52	12.65	682,039	12.65
3/31/2025	12.71	13.02	12.63	12.93	588,732	12.93
3/28/2025	13.35	13.42	12.83	12.94	389,359	12.94
3/27/2025	13.35	13.52	13.14	13.47	359,143	13.47
3/26/2025	13.28	13.59	13.24	13.43	274,061	13.43
3/25/2025	13.67	13.81	13.37	13.38	275,676	13.38
3/24/2025	13.63	13.85	13.62	13.70	401,567	13.70
3/21/2025	13.53	13.68	13.06	13.45	1,012,444	13.45
3/20/2025	13.74	13.93	13.58	13.83	473,753	13.83
3/19/2025	13.67	13.91	13.51	13.86	614,704	13.86
3/18/2025	13.48	13.83	13.36	13.76	785,219	13.76
3/17/2025	12.95	13.59	12.95	13.47	566,579	13.47
3/14/2025	13.05	13.30	12.93	13.16	935,117	13.16
3/13/2025	13.04	13.23	12.51	12.74	616,509	12.74
3/12/2025	13.33	13.41	12.93	13.05	501,848	13.05
3/11/2025	13.46	13.47	12.98	13.29	667,793	13.29
3/10/2025	13.78	14.13	13.06	13.38	885,651	13.38
3/07/2025	13.83	14.02	13.59	13.78	365,010	13.78
3/06/2025	13.38	14.04	13.38	13.94	448,343	13.94
3/05/2025	12.98	13.76	12.90	13.54	714,267	13.54
3/04/2025	13.02	13.10	12.56	12.84	706,402	12.84
3/03/2025	14.19	14.19	13.06	13.18	729,735	13.18
2/28/2025	14.10	14.28	13.78	13.98	700,837	13.98
2/27/2025	14.14	14.29	13.91	14.11	1,050,904	14.11
2/26/2025	14.57	14.68	13.86	14.23	646,457	14.23
2/25/2025	14.82	15.06	14.53	14.60	1,225,519	14.60
2/24/2025	15.15	15.31	14.63	14.65	732,377	14.65
2/21/2025	15.32	15.54	15.00	15.09	791,829	15.09
2/20/2025	16.10	16.63	14.76	15.15	1,042,576	15.15
2/19/2025	14.58	14.86	14.49	14.66	510,193	14.66
2/18/2025	14.43	14.99	14.38	14.82	379,886	14.82
2/14/2025	14.39	14.92	14.39	14.43	454,317	14.43
2/13/2025	14.35	14.40	14.20	14.21	270,565	14.21
2/12/2025	13.81	14.42	13.78	14.18	370,348	14.18
2/11/2025	13.93	14.04	13.82	14.03	388,837	14.03
2/10/2025	13.78	14.08	13.64	13.98	301,915	13.98
2/07/2025	13.97	13.97	13.52	13.64	428,200	13.64
2/06/2025	14.10	14.36	13.90	13.97	397,607	13.97
2/05/2025	14.02	14.20	13.81	13.98	388,719	13.98
2/04/2025	13.53	14.17	13.53	14.03	336,909	14.03
2/03/2025	13.60	13.90	13.32	13.51	704,781	13.51
1/31/2025	14.31	14.49	13.88	13.95	502,328	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