5 DAY PERFORMANCE
-33.74%
1 MONTH PERFORMANCE
-29.77%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-52.27%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.43 | $7.17 (-3.5%) | $7.44 | $6.81 | 807.72 K | $404.21 M |
| 06/18/2026 | $7.83 | $7.44 (-4.98%) | $7.93 | $7.37 | 1.46 M | $419.43 M |
| 06/17/2026 | $7.92 | $7.74 (-2.27%) | $8.10 | $7.58 | 491.30 K | $436.34 M |
| 06/16/2026 | $8.10 | $7.94 (-1.98%) | $8.27 | $7.55 | 509.55 K | $447.62 M |
| 06/15/2026 | $8.28 | $8.13 (-1.81%) | $8.37 | $7.97 | 585.82 K | $458.33 M |
| 06/12/2026 | $7.68 | $8.26 (7.55%) | $8.64 | $7.68 | 614.14 K | $465.66 M |
| 06/11/2026 | $7.25 | $7.51 (3.59%) | $7.56 | $7.12 | 472.37 K | $423.38 M |
| 06/10/2026 | $7.25 | $7.20 (-0.69%) | $7.52 | $7.19 | 302.74 K | $405.90 M |
| 06/09/2026 | $6.96 | $7.25 (4.17%) | $7.28 | $6.93 | 501.10 K | $408.72 M |
| 06/08/2026 | $6.87 | $6.86 (-0.15%) | $7.00 | $6.73 | 483.70 K | $386.73 M |
| 06/05/2026 | $7.09 | $6.72 (-5.22%) | $7.17 | $6.63 | 345.30 K | $378.84 M |
| 06/04/2026 | $7.40 | $7.18 (-2.97%) | $7.41 | $7.10 | 341.10 K | $404.77 M |
| 06/03/2026 | $7.45 | $7.28 (-2.28%) | $7.53 | $7.14 | 461.00 K | $410.41 M |
| 06/02/2026 | $7.18 | $7.55 (5.15%) | $7.59 | $7.13 | 643.60 K | $425.63 M |
| 06/01/2026 | $7.59 | $7.19 (-5.27%) | $7.59 | $7.12 | 545.22 K | $405.34 M |
| 05/29/2026 | $7.68 | $7.64 (-0.52%) | $7.78 | $7.64 | 289.90 K | $430.71 M |
| 05/28/2026 | $7.42 | $7.69 (3.64%) | $7.76 | $7.38 | 410.90 K | $433.52 M |
| 05/27/2026 | $7.34 | $7.41 (0.95%) | $7.58 | $7.31 | 400.14 K | $417.74 M |
| 05/26/2026 | $7.07 | $7.23 (2.26%) | $7.30 | $7.01 | 303.60 K | $407.59 M |
| 05/22/2026 | $6.91 | $7.02 (1.59%) | $7.19 | $6.86 | 409.10 K | $395.75 M |
| 05/21/2026 | $6.42 | $6.76 (5.3%) | $6.83 | $6.20 | 461.23 K | $381.10 M |
| 05/20/2026 | $6.45 | $6.45 (0%) | $6.64 | $6.28 | 429.60 K | $363.62 M |
| 05/19/2026 | $6.60 | $6.52 (-1.21%) | $6.74 | $6.27 | 471.72 K | $367.57 M |
| 05/18/2026 | $6.98 | $6.71 (-3.87%) | $6.98 | $6.67 | 428.91 K | $378.28 M |
| 05/15/2026 | $7.09 | $6.92 (-2.4%) | $7.20 | $6.90 | 414.00 K | $390.12 M |
| 05/14/2026 | $7.35 | $7.20 (-2.04%) | $7.35 | $7.10 | 396.81 K | $405.90 M |
| 05/13/2026 | $7.50 | $7.25 (-3.33%) | $7.72 | $7.24 | 616.72 K | $408.72 M |
| 05/12/2026 | $7.39 | $7.52 (1.76%) | $7.58 | $7.17 | 586.15 K | $423.94 M |
| 05/11/2026 | $7.77 | $7.44 (-4.25%) | $7.93 | $7.44 | 452.22 K | $419.43 M |
| 05/08/2026 | $7.19 | $7.61 (5.84%) | $7.76 | $6.98 | 497.30 K | $429.01 M |
| 05/07/2026 | $7.70 | $7.16 (-7.01%) | $7.97 | $6.69 | 763.84 K | $403.65 M |
| 05/06/2026 | $8.32 | $8.20 (-1.44%) | $8.40 | $8.02 | 783.23 K | $462.27 M |
| 05/05/2026 | $7.86 | $8.31 (5.73%) | $8.37 | $7.77 | 559.43 K | $468.48 M |
| 05/04/2026 | $7.70 | $7.84 (1.82%) | $7.87 | $7.58 | 468.83 K | $441.98 M |
| 05/01/2026 | $7.60 | $7.80 (2.63%) | $7.85 | $7.53 | 456.00 K | $439.73 M |
| 04/30/2026 | $7.38 | $7.52 (1.9%) | $7.66 | $7.30 | 347.82 K | $423.94 M |
| 04/29/2026 | $7.48 | $7.49 (0.13%) | $7.53 | $7.36 | 405.60 K | $422.25 M |
| 04/28/2026 | $7.53 | $7.50 (-0.4%) | $7.75 | $7.39 | 465.40 K | $422.81 M |
| 04/27/2026 | $7.55 | $7.46 (-1.19%) | $7.69 | $7.39 | 312.20 K | $420.56 M |
| 04/24/2026 | $7.27 | $7.54 (3.71%) | $7.58 | $7.18 | 356.10 K | $425.07 M |
| 04/23/2026 | $7.10 | $7.34 (3.38%) | $7.40 | $7.08 | 338.60 K | $413.79 M |
| 04/22/2026 | $7.31 | $7.14 (-2.33%) | $7.47 | $7.11 | 336.40 K | $402.52 M |
| 04/21/2026 | $7.13 | $7.34 (2.95%) | $7.37 | $7.05 | 470.80 K | $413.79 M |
| 04/20/2026 | $6.98 | $7.05 (1%) | $7.17 | $6.90 | 554.52 K | $397.44 M |
| 04/17/2026 | $6.89 | $6.94 (0.73%) | $7.00 | $6.82 | 449.54 K | $391.24 M |
| 04/16/2026 | $6.78 | $6.89 (1.62%) | $6.91 | $6.62 | 385.81 K | $388.42 M |
| 04/15/2026 | $7.02 | $6.71 (-4.42%) | $7.02 | $6.68 | 441.75 K | $378.28 M |
| 04/14/2026 | $6.98 | $7.08 (1.43%) | $7.16 | $6.73 | 832.02 K | $399.14 M |
| 04/13/2026 | $6.74 | $7.02 (4.15%) | $7.10 | $6.62 | 395.13 K | $395.75 M |
| 04/10/2026 | $6.67 | $6.73 (0.9%) | $6.97 | $6.64 | 508.70 K | $379.40 M |
| 04/09/2026 | $6.50 | $6.67 (2.62%) | $6.68 | $6.42 | 497.80 K | $376.02 M |
| 04/08/2026 | $6.61 | $6.38 (-3.48%) | $6.61 | $6.19 | 480.00 K | $359.67 M |
| 04/07/2026 | $6.30 | $6.36 (0.95%) | $6.44 | $6.21 | 396.33 K | $358.55 M |
| 04/06/2026 | $6.31 | $6.33 (0.32%) | $6.47 | $6.16 | 470.90 K | $356.85 M |
| 04/02/2026 | $6.51 | $6.34 (-2.61%) | $6.58 | $6.27 | 494.33 K | $357.42 M |
| 04/01/2026 | $6.60 | $6.56 (-0.61%) | $6.63 | $6.37 | 592.20 K | $369.82 M |
| 03/31/2026 | $6.29 | $6.50 (3.34%) | $6.53 | $6.19 | 779.70 K | $366.44 M |
| 03/30/2026 | $6.16 | $6.28 (1.95%) | $6.37 | $6.00 | 850.20 K | $354.04 M |
| 03/27/2026 | $6.20 | $6.06 (-2.26%) | $6.22 | $5.96 | 1.00 M | $341.63 M |
| 03/26/2026 | $5.80 | $6.26 (7.93%) | $6.28 | $5.80 | 1.20 M | $352.91 M |
| 03/25/2026 | $5.61 | $5.86 (4.46%) | $5.88 | $5.50 | 443.50 K | $330.36 M |
| 03/24/2026 | $5.16 | $5.50 (6.59%) | $5.63 | $5.16 | 710.40 K | $310.06 M |
| 03/23/2026 | $5.06 | $5.21 (2.96%) | $5.34 | $5.00 | 486.90 K | $293.71 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.
