5 DAY PERFORMANCE
-36.79%
1 MONTH PERFORMANCE
-22.12%
3 MONTH PERFORMANCE
-30.07%
6 MONTH PERFORMANCE
+7.41%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-57.02%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.32 | $8.35 (0.42%) | $8.39 | $8.02 | 311.70 K | $468.03 M |
| 05/05/2026 | $7.86 | $8.31 (5.73%) | $8.37 | $7.77 | 559.43 K | $465.78 M |
| 05/04/2026 | $7.70 | $7.84 (1.82%) | $7.87 | $7.58 | 468.83 K | $439.44 M |
| 05/01/2026 | $7.60 | $7.80 (2.63%) | $7.85 | $7.53 | 456.00 K | $437.20 M |
| 04/30/2026 | $7.38 | $7.52 (1.9%) | $7.66 | $7.30 | 347.82 K | $421.50 M |
| 04/29/2026 | $7.48 | $7.49 (0.13%) | $7.53 | $7.36 | 405.60 K | $419.82 M |
| 04/28/2026 | $7.53 | $7.50 (-0.4%) | $7.75 | $7.39 | 465.40 K | $420.38 M |
| 04/27/2026 | $7.55 | $7.46 (-1.19%) | $7.69 | $7.39 | 312.20 K | $418.14 M |
| 04/24/2026 | $7.27 | $7.54 (3.71%) | $7.58 | $7.18 | 356.10 K | $422.62 M |
| 04/23/2026 | $7.10 | $7.34 (3.38%) | $7.40 | $7.08 | 338.60 K | $411.41 M |
| 04/22/2026 | $7.31 | $7.14 (-2.33%) | $7.47 | $7.11 | 336.40 K | $400.20 M |
| 04/21/2026 | $7.13 | $7.34 (2.95%) | $7.37 | $7.05 | 470.80 K | $411.41 M |
| 04/20/2026 | $6.98 | $7.05 (1%) | $7.17 | $6.90 | 554.52 K | $395.16 M |
| 04/17/2026 | $6.89 | $6.94 (0.73%) | $7.00 | $6.82 | 449.54 K | $388.99 M |
| 04/16/2026 | $6.78 | $6.89 (1.62%) | $6.91 | $6.62 | 385.81 K | $386.19 M |
| 04/15/2026 | $7.02 | $6.71 (-4.42%) | $7.02 | $6.68 | 441.75 K | $376.10 M |
| 04/14/2026 | $6.98 | $7.08 (1.43%) | $7.16 | $6.73 | 832.02 K | $396.84 M |
| 04/13/2026 | $6.74 | $7.02 (4.15%) | $7.10 | $6.62 | 395.13 K | $393.48 M |
| 04/10/2026 | $6.67 | $6.73 (0.9%) | $6.97 | $6.64 | 508.70 K | $377.22 M |
| 04/09/2026 | $6.50 | $6.67 (2.62%) | $6.68 | $6.42 | 497.80 K | $373.86 M |
| 04/08/2026 | $6.61 | $6.38 (-3.48%) | $6.61 | $6.19 | 480.00 K | $357.61 M |
| 04/07/2026 | $6.30 | $6.36 (0.95%) | $6.44 | $6.21 | 396.33 K | $356.48 M |
| 04/06/2026 | $6.31 | $6.33 (0.32%) | $6.47 | $6.16 | 470.90 K | $354.80 M |
| 04/02/2026 | $6.51 | $6.34 (-2.61%) | $6.58 | $6.27 | 494.33 K | $355.36 M |
| 04/01/2026 | $6.60 | $6.56 (-0.61%) | $6.63 | $6.37 | 592.20 K | $367.69 M |
| 03/31/2026 | $6.29 | $6.50 (3.34%) | $6.53 | $6.19 | 779.70 K | $364.33 M |
| 03/30/2026 | $6.16 | $6.28 (1.95%) | $6.37 | $6.00 | 850.20 K | $352.00 M |
| 03/27/2026 | $6.20 | $6.06 (-2.26%) | $6.22 | $5.96 | 1.00 M | $339.67 M |
| 03/26/2026 | $5.80 | $6.26 (7.93%) | $6.28 | $5.80 | 1.20 M | $350.88 M |
| 03/25/2026 | $5.61 | $5.86 (4.46%) | $5.88 | $5.50 | 443.50 K | $328.46 M |
| 03/24/2026 | $5.16 | $5.50 (6.59%) | $5.63 | $5.16 | 710.40 K | $308.28 M |
| 03/23/2026 | $5.06 | $5.21 (2.96%) | $5.34 | $5.00 | 486.90 K | $292.03 M |
| 03/20/2026 | $5.25 | $4.92 (-6.29%) | $5.26 | $4.86 | 926.70 K | $275.77 M |
| 03/19/2026 | $4.98 | $5.20 (4.42%) | $5.20 | $4.89 | 763.91 K | $291.47 M |
| 03/18/2026 | $4.72 | $5.07 (7.42%) | $5.23 | $4.72 | 1.49 M | $284.18 M |
| 03/17/2026 | $4.69 | $4.72 (0.64%) | $4.89 | $4.65 | 838.80 K | $264.56 M |
| 03/16/2026 | $4.79 | $4.63 (-3.34%) | $4.94 | $4.63 | 854.20 K | $259.52 M |
| 03/13/2026 | $4.94 | $4.77 (-3.44%) | $4.97 | $4.74 | 673.12 K | $267.36 M |
| 03/12/2026 | $4.63 | $4.84 (4.54%) | $4.84 | $4.53 | 968.23 K | $271.29 M |
| 03/11/2026 | $4.91 | $4.69 (-4.48%) | $4.97 | $4.64 | 898.11 K | $262.88 M |
| 03/10/2026 | $4.92 | $4.92 (0%) | $5.26 | $4.86 | 861.67 K | $275.77 M |
| 03/09/2026 | $4.84 | $4.95 (2.27%) | $4.96 | $4.69 | 1.02 M | $277.45 M |
| 03/06/2026 | $5.22 | $4.95 (-5.17%) | $5.26 | $4.91 | 816.00 K | $277.45 M |
| 03/05/2026 | $5.23 | $5.29 (1.15%) | $5.49 | $5.21 | 926.83 K | $296.51 M |
| 03/04/2026 | $5.23 | $5.24 (0.19%) | $5.27 | $5.12 | 675.03 K | $293.71 M |
| 03/03/2026 | $5.30 | $5.12 (-3.4%) | $5.30 | $4.98 | 785.71 K | $286.98 M |
| 03/02/2026 | $5.51 | $5.38 (-2.36%) | $5.51 | $5.33 | 696.69 K | $301.55 M |
| 02/27/2026 | $5.56 | $5.69 (2.34%) | $5.77 | $5.56 | 537.30 K | $318.93 M |
| 02/26/2026 | $5.64 | $5.68 (0.71%) | $5.77 | $5.47 | 778.88 K | $318.37 M |
| 02/25/2026 | $5.62 | $5.68 (1.07%) | $5.68 | $5.44 | 762.10 K | $318.37 M |
| 02/24/2026 | $5.59 | $5.57 (-0.36%) | $5.82 | $5.52 | 638.63 K | $312.20 M |
| 02/23/2026 | $5.96 | $5.55 (-6.88%) | $6.03 | $5.47 | 744.40 K | $311.08 M |
| 02/20/2026 | $6.12 | $6.08 (-0.65%) | $6.26 | $5.94 | 629.13 K | $340.79 M |
| 02/19/2026 | $6.49 | $6.27 (-3.39%) | $6.53 | $5.90 | 1.32 M | $351.44 M |
| 02/18/2026 | $5.75 | $6.50 (13.04%) | $6.83 | $5.75 | 2.02 M | $364.33 M |
| 02/17/2026 | $6.98 | $5.74 (-17.77%) | $7.32 | $5.42 | 2.31 M | $321.73 M |
| 02/13/2026 | $6.99 | $7.11 (1.72%) | $7.20 | $6.83 | 680.61 K | $398.49 M |
| 02/12/2026 | $7.49 | $6.99 (-6.68%) | $7.60 | $6.87 | 436.41 K | $391.76 M |
| 02/11/2026 | $7.36 | $7.49 (1.77%) | $7.60 | $7.36 | 567.44 K | $419.78 M |
| 02/10/2026 | $7.13 | $7.35 (3.09%) | $7.46 | $7.09 | 700.00 K | $411.94 M |
| 02/09/2026 | $7.04 | $7.18 (1.99%) | $7.28 | $6.88 | 390.00 K | $402.41 M |
| 02/06/2026 | $7.07 | $7.05 (-0.28%) | $7.11 | $6.89 | 573.63 K | $395.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
