5 DAY PERFORMANCE
-13.64%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
+41.15%
6 MONTH PERFORMANCE
-40.33%
YEAR-TO-DATE PERFORMANCE
+16.29%
1 YEAR PERFORMANCE
-59.47%
Orion S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.16 | $6.15 (-0.24%) | $6.26 | $5.94 | 345.89 K | $342.75 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 |
| 02/05/2026 | $7.10 | $6.74 (-5.07%) | $7.15 | $6.69 | 691.20 K | $377.75 M |
| 02/04/2026 | $6.83 | $7.17 (4.98%) | $7.31 | $6.83 | 826.94 K | $401.85 M |
| 02/03/2026 | $6.41 | $6.71 (4.68%) | $6.84 | $6.41 | 843.60 K | $376.07 M |
| 02/02/2026 | $6.22 | $6.41 (3.05%) | $6.62 | $6.16 | 551.41 K | $359.25 M |
| 01/30/2026 | $6.09 | $6.18 (1.48%) | $6.25 | $6.01 | 679.13 K | $346.36 M |
| 01/29/2026 | $6.37 | $6.14 (-3.61%) | $6.40 | $5.91 | 741.40 K | $344.12 M |
| 01/28/2026 | $6.46 | $6.30 (-2.48%) | $6.47 | $6.24 | 644.55 K | $353.09 M |
| 01/27/2026 | $6.20 | $6.43 (3.71%) | $6.51 | $6.16 | 735.21 K | $360.38 M |
| 01/26/2026 | $6.45 | $6.30 (-2.33%) | $6.49 | $6.20 | 383.10 K | $353.09 M |
| 01/23/2026 | $6.38 | $6.38 (0%) | $6.54 | $6.36 | 581.46 K | $357.57 M |
| 01/22/2026 | $6.27 | $6.43 (2.55%) | $6.58 | $6.27 | 633.50 K | $360.38 M |
| 01/21/2026 | $6.03 | $6.24 (3.48%) | $6.25 | $5.91 | 757.82 K | $349.73 M |
| 01/20/2026 | $6.19 | $5.85 (-5.49%) | $6.26 | $5.76 | 699.36 K | $327.87 M |
| 01/16/2026 | $6.33 | $6.38 (0.79%) | $6.46 | $6.32 | 464.21 K | $357.57 M |
| 01/15/2026 | $6.27 | $6.42 (2.39%) | $6.52 | $6.19 | 500.07 K | $359.82 M |
| 01/14/2026 | $6.14 | $6.26 (1.95%) | $6.45 | $6.14 | 506.83 K | $350.85 M |
| 01/13/2026 | $6.20 | $6.12 (-1.29%) | $6.26 | $5.98 | 598.54 K | $343.00 M |
| 01/12/2026 | $6.06 | $6.17 (1.82%) | $6.32 | $5.99 | 689.70 K | $345.80 M |
| 01/09/2026 | $5.81 | $6.08 (4.65%) | $6.15 | $5.59 | 755.32 K | $340.76 M |
| 01/08/2026 | $5.58 | $5.80 (3.94%) | $5.96 | $5.58 | 454.84 K | $325.07 M |
| 01/07/2026 | $5.78 | $5.64 (-2.42%) | $5.83 | $5.52 | 614.60 K | $316.10 M |
| 01/06/2026 | $5.48 | $5.79 (5.66%) | $5.79 | $5.43 | 701.80 K | $324.51 M |
| 01/05/2026 | $5.26 | $5.49 (4.37%) | $5.61 | $5.26 | 722.50 K | $307.69 M |
| 01/02/2026 | $5.24 | $5.26 (0.38%) | $5.31 | $5.13 | 461.14 K | $294.80 M |
| 12/31/2025 | $5.24 | $5.28 (0.76%) | $5.31 | $5.18 | 595.54 K | $295.92 M |
| 12/30/2025 | $5.17 | $5.28 (2.13%) | $5.39 | $5.16 | 386.20 K | $295.92 M |
| 12/29/2025 | $5.12 | $5.19 (1.37%) | $5.22 | $5.06 | 711.70 K | $290.88 M |
| 12/26/2025 | $5.21 | $5.15 (-1.15%) | $5.24 | $5.11 | 287.20 K | $288.64 M |
| 12/24/2025 | $5.11 | $5.21 (1.96%) | $5.27 | $5.11 | 329.53 K | $292.00 M |
| 12/23/2025 | $5.06 | $5.14 (1.58%) | $5.20 | $5.00 | 724.70 K | $288.08 M |
| 12/22/2025 | $5.03 | $5.04 (0.2%) | $5.20 | $4.99 | 529.20 K | $282.47 M |
| 12/19/2025 | $5.27 | $5.06 (-3.98%) | $5.34 | $5.02 | 815.13 K | $283.59 M |
| 12/18/2025 | $5.27 | $5.31 (0.76%) | $5.41 | $5.24 | 582.20 K | $297.60 M |
| 12/17/2025 | $5.20 | $5.26 (1.15%) | $5.33 | $5.19 | 416.11 K | $294.80 M |
| 12/16/2025 | $5.21 | $5.19 (-0.38%) | $5.27 | $5.13 | 509.90 K | $290.88 M |
| 12/15/2025 | $5.33 | $5.26 (-1.31%) | $5.33 | $5.16 | 428.77 K | $294.80 M |
| 12/12/2025 | $5.32 | $5.26 (-1.13%) | $5.38 | $5.20 | 536.82 K | $294.80 M |
| 12/11/2025 | $5.20 | $5.27 (1.35%) | $5.34 | $5.20 | 532.40 K | $295.36 M |
| 12/10/2025 | $4.87 | $5.22 (7.19%) | $5.35 | $4.87 | 630.85 K | $292.56 M |
| 12/09/2025 | $4.74 | $4.91 (3.59%) | $5.00 | $4.74 | 450.17 K | $275.19 M |
| 12/08/2025 | $4.98 | $4.75 (-4.62%) | $5.01 | $4.74 | 712.90 K | $266.22 M |
| 12/05/2025 | $4.95 | $4.98 (0.61%) | $5.17 | $4.95 | 437.50 K | $279.11 M |
| 12/04/2025 | $5.14 | $4.96 (-3.5%) | $5.16 | $4.95 | 377.48 K | $277.99 M |
| 12/03/2025 | $5.04 | $5.13 (1.79%) | $5.21 | $5.01 | 382.00 K | $287.52 M |
| 12/02/2025 | $5.08 | $4.99 (-1.77%) | $5.09 | $4.90 | 647.44 K | $279.67 M |
| 12/01/2025 | $5.08 | $5.08 (0%) | $5.17 | $5.02 | 807.73 K | $284.71 M |
| 11/28/2025 | $5.01 | $5.08 (1.4%) | $5.10 | $4.90 | 378.50 K | $284.71 M |
| 11/26/2025 | $5.05 | $5.15 (1.98%) | $5.24 | $4.99 | 837.80 K | $288.64 M |
| 11/25/2025 | $4.69 | $5.06 (7.89%) | $5.07 | $4.69 | 1.06 M | $283.59 M |
| 11/24/2025 | $4.64 | $4.67 (0.65%) | $4.69 | $4.56 | 1.88 M | $261.73 M |
| 11/21/2025 | $4.39 | $4.69 (6.83%) | $4.80 | $4.37 | 1.18 M | $262.86 M |
| 11/20/2025 | $4.68 | $4.35 (-7.05%) | $4.73 | $4.35 | 1.05 M | $243.80 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.
