5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
-33.74%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-41.86%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.77 | $5.93 (2.77%) | $5.93 | $5.60 | 383.63 K | $329.03 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 |
| 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 |
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.
