5 DAY PERFORMANCE
-26.96%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
-31.15%
6 MONTH PERFORMANCE
-30.07%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-54.69%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $6.83 | $6.66 (-2.49%) | $6.83 | $6.53 | 447.80 K | $374.90 M |
| 08/03/2026 | $6.13 | $6.83 (11.42%) | $6.94 | $6.13 | 404.63 K | $384.47 M |
| 07/31/2026 | $6.66 | $6.75 (1.35%) | $6.77 | $6.41 | 337.81 K | $380.53 M |
| 07/30/2026 | $7.15 | $6.76 (-5.45%) | $7.15 | $6.67 | 377.13 K | $381.10 M |
| 07/29/2026 | $7.07 | $7.15 (1.13%) | $7.22 | $6.78 | 401.92 K | $403.08 M |
| 07/28/2026 | $6.86 | $7.10 (3.5%) | $7.19 | $6.86 | 419.11 K | $400.26 M |
| 07/27/2026 | $7.09 | $6.73 (-5.08%) | $7.09 | $6.58 | 458.90 K | $379.40 M |
| 07/24/2026 | $6.98 | $6.99 (0.14%) | $7.23 | $6.87 | 429.54 K | $394.06 M |
| 07/23/2026 | $7.51 | $6.86 (-8.66%) | $7.61 | $6.80 | 545.83 K | $386.73 M |
| 07/22/2026 | $7.31 | $7.55 (3.28%) | $7.62 | $7.31 | 435.63 K | $425.63 M |
| 07/21/2026 | $7.04 | $7.20 (2.27%) | $7.22 | $7.00 | 581.55 K | $405.90 M |
| 07/20/2026 | $6.76 | $7.04 (4.14%) | $7.04 | $6.70 | 472.60 K | $396.88 M |
| 07/17/2026 | $6.71 | $6.85 (2.09%) | $6.97 | $6.56 | 447.92 K | $386.17 M |
| 07/16/2026 | $6.35 | $6.67 (5.04%) | $6.67 | $6.32 | 751.62 K | $376.02 M |
| 07/15/2026 | $6.12 | $6.35 (3.76%) | $6.37 | $6.07 | 462.70 K | $357.98 M |
| 07/14/2026 | $6.08 | $6.09 (0.16%) | $6.31 | $6.03 | 596.58 K | $343.32 M |
| 07/13/2026 | $5.49 | $6.00 (9.29%) | $6.08 | $5.48 | 965.25 K | $338.25 M |
| 07/10/2026 | $5.36 | $5.69 (6.16%) | $5.78 | $5.33 | 744.20 K | $320.77 M |
| 07/09/2026 | $5.51 | $5.34 (-3.09%) | $5.51 | $5.21 | 1.31 M | $301.04 M |
| 07/08/2026 | $5.60 | $5.52 (-1.43%) | $5.85 | $5.42 | 1.21 M | $311.19 M |
| 07/07/2026 | $5.39 | $5.65 (4.82%) | $5.66 | $5.29 | 888.95 K | $318.52 M |
| 07/06/2026 | $5.72 | $5.47 (-4.37%) | $5.83 | $5.47 | 700.02 K | $308.37 M |
| 07/02/2026 | $6.43 | $5.74 (-10.73%) | $6.57 | $5.65 | 2.48 M | $323.59 M |
| 07/01/2026 | $6.55 | $6.35 (-3.05%) | $6.70 | $6.31 | 517.73 K | $357.98 M |
| 06/30/2026 | $6.81 | $6.63 (-2.64%) | $6.81 | $6.60 | 368.70 K | $373.77 M |
| 06/29/2026 | $7.08 | $6.82 (-3.67%) | $7.12 | $6.68 | 470.97 K | $384.48 M |
| 06/26/2026 | $7.10 | $7.02 (-1.13%) | $7.17 | $6.75 | 1.15 M | $395.75 M |
| 06/25/2026 | $6.86 | $7.18 (4.66%) | $7.22 | $6.67 | 527.62 K | $404.77 M |
| 06/24/2026 | $6.88 | $6.84 (-0.58%) | $6.89 | $6.51 | 774.71 K | $385.61 M |
| 06/23/2026 | $7.08 | $6.86 (-3.11%) | $7.40 | $6.83 | 878.20 K | $386.73 M |
| 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 |
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.
