Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Orion S.A. Common Shares (NY:OEC)

5.190 -0.070 (-1.33%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	5.330	5.330	5.160	5.260	428,774	+0.00(+0.00%)
Dec 12, 2025	5.320	5.380	5.200	5.260	536,817	-0.01(-0.19%)
Dec 11, 2025	5.200	5.340	5.200	5.270	532,401	+0.05(+0.96%)
Dec 10, 2025	4.870	5.345	4.870	5.220	630,586	+0.31(+6.31%)
Dec 09, 2025	4.740	4.995	4.740	4.910	449,817	+0.16(+3.37%)
Dec 08, 2025	4.980	5.005	4.740	4.750	386,037	-0.23(-4.62%)
Dec 05, 2025	4.950	5.170	4.950	4.980	437,474	+0.02(+0.40%)
Dec 04, 2025	5.140	5.160	4.950	4.960	377,393	-0.17(-3.31%)
Dec 03, 2025	5.040	5.210	5.010	5.130	381,979	+0.14(+2.81%)
Dec 02, 2025	5.080	5.085	4.900	4.990	647,438	-0.09(-1.77%)
Dec 01, 2025	5.080	5.170	5.020	5.080	807,734	+0.00(+0.00%)
Nov 28, 2025	5.010	5.100	4.900	5.080	378,450	-0.07(-1.36%)
Nov 26, 2025	5.050	5.240	4.990	5.150	837,757	+0.09(+1.78%)
Nov 25, 2025	4.690	5.070	4.690	5.060	1,060,591	+0.39(+8.35%)
Nov 24, 2025	4.640	4.686	4.560	4.670	1,878,577	-0.02(-0.43%)
Nov 21, 2025	4.390	4.796	4.370	4.690	1,181,743	+0.34(+7.82%)
Nov 20, 2025	4.680	4.726	4.345	4.350	1,045,214	-0.30(-6.45%)
Nov 19, 2025	4.590	4.680	4.520	4.650	912,307	+0.07(+1.53%)
Nov 18, 2025	4.560	4.610	4.430	4.580	1,374,517	+0.03(+0.66%)
Nov 17, 2025	4.800	4.910	4.550	4.550	761,432	-0.23(-4.81%)
Nov 14, 2025	4.830	4.850	4.620	4.780	777,082	-0.10(-2.05%)
Nov 13, 2025	4.720	4.955	4.720	4.880	641,937	+0.10(+2.09%)
Nov 12, 2025	4.930	5.030	4.745	4.780	714,297	-0.20(-4.02%)
Nov 11, 2025	4.880	5.080	4.801	4.980	811,615	+0.13(+2.68%)
Nov 10, 2025	4.800	4.865	4.630	4.850	851,116	+0.15(+3.19%)
Nov 07, 2025	4.580	4.710	4.390	4.700	1,210,160	+0.11(+2.40%)
Nov 06, 2025	4.530	4.600	4.345	4.590	1,279,186	+0.09(+2.00%)
Nov 05, 2025	5.360	5.640	4.460	4.500	1,838,576	-0.40(-8.16%)
Nov 04, 2025	5.180	5.265	4.855	4.900	1,488,956	-0.40(-7.55%)
Nov 03, 2025	5.250	5.350	5.180	5.300	787,020	+0.00(+0.00%)
Oct 31, 2025	5.230	5.340	5.120	5.300	682,978	+0.07(+1.34%)
Oct 30, 2025	5.230	5.340	5.140	5.230	797,185	-0.10(-1.88%)
Oct 29, 2025	5.500	5.550	5.250	5.330	751,014	-0.20(-3.62%)
Oct 28, 2025	5.630	5.654	5.480	5.530	666,246	-0.10(-1.78%)
Oct 27, 2025	5.860	5.860	5.620	5.630	595,335	-0.15(-2.60%)
Oct 24, 2025	5.830	5.860	5.735	5.780	640,686	+0.02(+0.35%)
Oct 23, 2025	5.780	5.940	5.700	5.760	475,359	+0.08(+1.41%)
Oct 22, 2025	5.580	6.030	5.580	5.680	798,607	+0.06(+1.07%)
Oct 21, 2025	5.750	5.795	5.585	5.620	639,062	-0.18(-3.10%)
Oct 20, 2025	5.760	5.890	5.670	5.800	684,779	+0.05(+0.87%)
Oct 17, 2025	5.900	5.955	5.690	5.750	1,073,325	-0.41(-6.66%)
Oct 16, 2025	6.280	6.370	6.075	6.160	798,469	-0.05(-0.81%)
Oct 15, 2025	5.840	6.240	5.840	6.210	1,115,226	+0.44(+7.63%)
Oct 14, 2025	5.530	5.820	5.230	5.770	2,821,814	-1.07(-15.64%)
Oct 13, 2025	6.740	6.850	6.693	6.840	774,590	+0.25(+3.79%)
Oct 10, 2025	6.860	6.940	6.570	6.590	762,873	-0.29(-4.22%)
Oct 09, 2025	7.120	7.120	6.870	6.880	465,386	-0.21(-2.96%)
Oct 08, 2025	7.320	7.330	7.000	7.090	587,087	-0.13(-1.80%)
Oct 07, 2025	7.270	7.315	7.025	7.220	555,731	-0.02(-0.28%)
Oct 06, 2025	7.200	7.270	7.090	7.240	553,057	+0.03(+0.42%)
Oct 03, 2025	7.250	7.349	7.125	7.210	395,757	-0.04(-0.55%)
Oct 02, 2025	7.280	7.510	7.230	7.250	358,529	-0.08(-1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orion S.A. Common Shares (NY:OEC)

Historical Prices