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)

5.680 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	7.480	7.580	7.315	7.330	510,267	-0.25(-3.30%)
Sep 30, 2025	7.480	7.590	7.320	7.580	709,475	+0.08(+1.07%)
Sep 29, 2025	8.010	8.010	7.480	7.500	631,335	-0.47(-5.90%)
Sep 26, 2025	7.820	8.020	7.790	7.970	560,283	+0.19(+2.44%)
Sep 25, 2025	7.950	7.960	7.695	7.780	455,918	-0.19(-2.38%)
Sep 24, 2025	8.130	8.220	7.930	7.970	483,345	-0.14(-1.73%)
Sep 23, 2025	8.430	8.510	8.100	8.110	363,390	-0.32(-3.80%)
Sep 22, 2025	8.410	8.470	8.310	8.430	382,361	-0.05(-0.59%)
Sep 19, 2025	8.660	8.660	8.425	8.480	1,006,422	-0.20(-2.30%)
Sep 18, 2025	8.750	8.860	8.660	8.680	385,803	+0.04(+0.46%)
Sep 17, 2025	8.800	9.130	8.570	8.640	648,294	-0.21(-2.37%)
Sep 16, 2025	9.100	9.140	8.840	8.850	502,729	-0.17(-1.88%)
Sep 15, 2025	9.300	9.300	8.980	9.020	644,832	-0.26(-2.80%)
Sep 12, 2025	10.04	10.04	9.240	9.280	887,674	-1.06(-10.25%)
Sep 11, 2025	10.00	10.40	10.00	10.34	435,993	+0.18(+1.77%)
Sep 10, 2025	10.47	10.58	10.07	10.16	618,303	-0.33(-3.15%)
Sep 09, 2025	10.54	10.56	10.37	10.49	383,695	-0.05(-0.47%)
Sep 08, 2025	10.50	10.56	10.14	10.54	332,243	-0.08(-0.75%)
Sep 05, 2025	10.38	10.86	10.36	10.62	458,648	+0.30(+2.91%)
Sep 04, 2025	10.04	10.36	9.900	10.32	423,615	+0.25(+2.48%)
Sep 03, 2025	10.26	10.44	10.03	10.07	383,572	-0.34(-3.27%)
Sep 02, 2025	10.42	10.45	10.17	10.41	611,286	-0.14(-1.33%)
Aug 29, 2025	10.59	10.76	10.50	10.55	421,784	+0.09(+0.86%)
Aug 28, 2025	10.43	10.49	10.23	10.46	559,916	+0.04(+0.38%)
Aug 27, 2025	10.37	10.60	10.28	10.42	339,156	-0.06(-0.57%)
Aug 26, 2025	10.45	10.52	10.37	10.48	522,505	+0.03(+0.29%)
Aug 25, 2025	10.75	10.77	10.39	10.45	342,944	-0.34(-3.15%)
Aug 22, 2025	10.25	10.89	10.20	10.79	800,359	+0.60(+5.89%)
Aug 21, 2025	10.19	10.25	10.09	10.19	347,591	-0.10(-0.97%)
Aug 20, 2025	10.27	10.41	10.14	10.29	395,739	+0.00(+0.00%)
Aug 19, 2025	10.20	10.42	10.14	10.29	613,819	+0.23(+2.29%)
Aug 18, 2025	10.07	10.28	9.990	10.06	437,023	-0.01(-0.10%)
Aug 15, 2025	10.81	10.81	9.805	10.07	910,559	-0.61(-5.71%)
Aug 14, 2025	10.64	10.77	10.46	10.68	1,314,455	-0.09(-0.84%)
Aug 13, 2025	10.27	10.79	10.25	10.77	731,496	+0.54(+5.28%)
Aug 12, 2025	9.840	10.33	9.760	10.23	678,604	+0.46(+4.71%)
Aug 11, 2025	10.03	10.34	9.610	9.770	977,646	-0.76(-7.22%)
Aug 08, 2025	11.02	11.21	10.47	10.53	826,453	-0.35(-3.22%)
Aug 07, 2025	10.45	11.06	10.23	10.88	1,377,815	+1.82(+20.09%)
Aug 06, 2025	9.670	9.745	9.030	9.060	717,255	-0.65(-6.69%)
Aug 05, 2025	9.510	9.770	9.490	9.710	559,271	+0.31(+3.30%)
Aug 04, 2025	9.280	9.430	9.270	9.400	416,221	+0.15(+1.62%)

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