5 DAY PERFORMANCE
-11.96%
1 MONTH PERFORMANCE
-15.73%
3 MONTH PERFORMANCE
-24.85%
6 MONTH PERFORMANCE
-40.67%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
+9.56%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.00 | $4.17 (-16.6%) | $5.76 | $4.13 | 1.42 M | |
| 11/04/2026 | $5.64 | $5.87 (4.08%) | $5.93 | $5.64 | 537.50 K | $331.00 M |
| 11/03/2026 | $5.65 | $5.50 (-2.65%) | $5.69 | $5.47 | 293.33 K | $310.14 M |
| 11/02/2026 | $5.63 | $5.64 (0.18%) | $5.78 | $5.54 | 349.32 K | $318.03 M |
| 10/30/2026 | $5.53 | $5.60 (1.27%) | $5.60 | $5.43 | 280.62 K | $315.24 M |
| 10/29/2026 | $5.50 | $5.54 (0.73%) | $5.56 | $5.39 | 403.92 K | $311.86 M |
| 10/28/2026 | $5.41 | $5.47 (1.11%) | $5.47 | $5.30 | 522.80 K | $307.92 M |
| 10/27/2026 | $5.37 | $5.41 (0.74%) | $5.46 | $5.33 | 471.24 K | $304.54 M |
| 10/26/2026 | $5.56 | $5.37 (-3.42%) | $5.62 | $5.31 | 321.71 K | $302.29 M |
| 10/23/2026 | $5.47 | $5.45 (-0.37%) | $5.48 | $5.22 | 425.97 K | $306.79 M |
| 10/22/2026 | $5.25 | $5.40 (2.86%) | $5.40 | $5.19 | 361.60 K | $303.98 M |
| 10/21/2026 | $5.47 | $5.27 (-3.66%) | $5.47 | $5.07 | 566.43 K | $296.66 M |
| 10/20/2026 | $5.34 | $5.34 (0%) | $5.50 | $5.29 | 565.40 K | $300.60 M |
| 10/19/2026 | $5.32 | $5.36 (0.75%) | $5.41 | $5.25 | 490.10 K | $301.73 M |
| 10/16/2026 | $5.74 | $5.34 (-6.97%) | $5.74 | $5.32 | 374.53 K | $300.60 M |
| 10/15/2026 | $5.68 | $5.60 (-1.41%) | $5.70 | $5.55 | 375.54 K | $315.24 M |
| 10/14/2026 | $5.68 | $5.68 (0%) | $5.74 | $5.56 | 363.44 K | $319.74 M |
| 10/13/2026 | $5.70 | $5.76 (1.05%) | $5.79 | $5.47 | 491.00 K | $324.24 M |
| 10/12/2026 | $5.74 | $5.65 (-1.57%) | $5.80 | $5.64 | 294.20 K | $318.05 M |
| 10/09/2026 | $5.80 | $5.77 (-0.52%) | $5.85 | $5.64 | 296.35 K | $324.80 M |
| 10/08/2026 | $5.72 | $5.82 (1.75%) | $5.85 | $5.68 | 421.80 K | $327.62 M |
| 10/07/2026 | $5.67 | $5.72 (0.88%) | $5.82 | $5.65 | 398.20 K | $321.99 M |
| 10/06/2026 | $5.92 | $5.72 (-3.38%) | $5.98 | $5.69 | 247.80 K | $321.99 M |
| 10/05/2026 | $5.73 | $5.85 (2.09%) | $6.00 | $5.63 | 503.82 K | $329.31 M |
| 10/02/2026 | $5.72 | $5.79 (1.22%) | $5.95 | $5.68 | 323.83 K | $325.93 M |
| 10/01/2026 | $5.62 | $5.64 (0.36%) | $5.74 | $5.36 | 440.10 K | $317.49 M |
| 09/30/2026 | $5.81 | $5.62 (-3.27%) | $5.83 | $5.52 | 663.00 K | $316.36 M |
| 09/29/2026 | $5.90 | $5.81 (-1.53%) | $5.90 | $5.76 | 385.30 K | $327.06 M |
| 09/28/2026 | $5.88 | $5.87 (-0.17%) | $5.93 | $5.66 | 400.41 K | $330.43 M |
| 09/25/2026 | $5.95 | $5.89 (-1.01%) | $6.02 | $5.75 | 446.94 K | $331.56 M |
| 09/24/2026 | $6.02 | $6.02 (0%) | $6.10 | $5.95 | 472.80 K | $338.88 M |
| 09/23/2026 | $6.04 | $6.01 (-0.5%) | $6.13 | $5.93 | 345.82 K | $338.31 M |
| 09/22/2026 | $6.01 | $6.06 (0.83%) | $6.24 | $5.97 | 503.55 K | $341.13 M |
| 09/21/2026 | $5.77 | $5.93 (2.77%) | $5.94 | $5.60 | 383.63 K | $333.81 M |
| 09/18/2026 | $5.76 | $5.73 (-0.52%) | $5.79 | $5.64 | 1.07 M | $322.55 M |
| 09/17/2026 | $5.81 | $5.83 (0.34%) | $5.88 | $5.69 | 399.63 K | $328.18 M |
| 09/16/2026 | $5.85 | $5.75 (-1.71%) | $5.96 | $5.67 | 332.80 K | $323.68 M |
| 09/15/2026 | $5.80 | $5.81 (0.17%) | $5.86 | $5.76 | 396.80 K | $327.06 M |
| 09/14/2026 | $5.81 | $5.89 (1.38%) | $5.98 | $5.68 | 390.22 K | $331.56 M |
| 09/11/2026 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.68 | 354.50 K | $326.49 M |
| 09/10/2026 | $5.74 | $5.79 (0.87%) | $5.82 | $5.67 | 298.00 K | $325.93 M |
| 09/09/2026 | $6.00 | $5.77 (-3.83%) | $6.12 | $5.65 | 358.00 K | $324.80 M |
| 09/08/2026 | $6.11 | $6.05 (-0.98%) | $6.31 | $5.90 | 331.42 K | $340.57 M |
| 09/04/2026 | $5.85 | $6.09 (4.1%) | $6.10 | $5.81 | 299.30 K | $342.82 M |
| 09/03/2026 | $6.28 | $5.97 (-4.94%) | $6.34 | $5.91 | 257.19 K | $336.06 M |
| 09/02/2026 | $5.96 | $6.17 (3.52%) | $6.29 | $5.89 | 312.32 K | $347.32 M |
| 09/01/2026 | $6.21 | $5.87 (-5.48%) | $6.24 | $5.84 | 431.04 K | $330.43 M |
| 08/31/2026 | $6.41 | $6.24 (-2.65%) | $6.51 | $6.18 | 354.80 K | $351.26 M |
| 08/28/2026 | $6.35 | $6.34 (-0.16%) | $6.56 | $6.24 | 472.73 K | $356.89 M |
| 08/27/2026 | $6.17 | $6.27 (1.62%) | $6.29 | $6.09 | 435.31 K | $352.95 M |
| 08/26/2026 | $5.99 | $6.17 (3.01%) | $6.23 | $5.89 | 541.52 K | $347.32 M |
| 08/25/2026 | $6.01 | $5.97 (-0.67%) | $6.02 | $5.87 | 392.40 K | $336.06 M |
| 08/24/2026 | $6.16 | $6.02 (-2.27%) | $6.25 | $5.98 | 413.75 K | $338.88 M |
| 08/21/2026 | $6.12 | $6.12 (0%) | $6.15 | $6.00 | 701.42 K | $344.51 M |
| 08/20/2026 | $6.10 | $6.09 (-0.16%) | $6.18 | $5.92 | 390.33 K | $342.82 M |
| 08/19/2026 | $6.23 | $6.07 (-2.57%) | $6.39 | $6.05 | 379.80 K | $341.69 M |
| 08/18/2026 | $6.30 | $6.07 (-3.65%) | $6.30 | $6.03 | 376.20 K | $341.69 M |
| 08/17/2026 | $6.41 | $6.23 (-2.81%) | $6.56 | $6.12 | 348.65 K | $350.70 M |
| 08/14/2026 | $6.35 | $6.44 (1.42%) | $6.51 | $6.32 | 322.30 K | $362.52 M |
| 08/13/2026 | $6.36 | $6.37 (0.16%) | $6.52 | $6.34 | 437.41 K | $358.58 M |
| 08/12/2026 | $6.75 | $6.44 (-4.59%) | $6.75 | $6.39 | 378.40 K | $362.52 M |
| 08/11/2026 | $6.95 | $6.67 (-4.03%) | $7.16 | $6.62 | 495.10 K | $375.47 M |
| 08/10/2026 | $7.23 | $6.88 (-4.84%) | $7.26 | $6.83 | 346.60 K | $387.29 M |
| 08/07/2026 | $7.34 | $7.24 (-1.36%) | $7.49 | $6.62 | 560.25 K | $407.55 M |
| 08/06/2026 | $7.23 | $7.60 (5.12%) | $8.24 | $6.88 | 811.23 K | $427.82 M |
| 08/05/2026 | $6.53 | $6.56 (0.46%) | $6.69 | $6.25 | 468.83 K | $369.28 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.
