U.S. markets open in 3 hours 23 minutes

Orion S.A. (OEC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.61-0.05 (-0.21%)
Al cierre: 04:00PM EDT
23.61 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202423.8424.1923.5523.6123.61343,200
30 abr 202423.7823.8723.6523.6623.66287,600
29 abr 202423.8824.0423.7724.0024.00154,300
26 abr 202423.8023.9223.6323.7223.72167,600
25 abr 202423.3723.6722.9223.6323.63306,300
24 abr 202423.7623.9123.3323.5323.53246,700
23 abr 202423.5724.0223.5723.9423.94292,500
22 abr 202424.1224.1223.7023.7523.75318,100
19 abr 202423.4024.2023.3724.0924.09363,400
18 abr 202423.6824.0223.3623.5123.51237,700
17 abr 202424.2424.3123.5523.6623.66355,200
16 abr 202424.0924.2923.7824.0024.00312,800
15 abr 202424.3924.7524.1024.3324.33272,200
12 abr 202424.9424.9824.0324.3124.31472,900
11 abr 202425.0925.1724.4025.0325.03320,700
10 abr 202424.8625.4924.7424.9724.97651,600
09 abr 202424.6825.5224.6125.4225.42795,700
08 abr 202424.4424.7624.3124.6624.66381,900
05 abr 202424.0524.3823.9024.2724.27336,900
04 abr 202424.2524.4524.0224.0924.09381,200
03 abr 202423.7924.1823.7924.0024.00372,700
02 abr 202423.2423.9623.1623.9423.94392,600
01 abr 202423.6323.6323.2623.3923.39710,000
28 mar 202423.5523.7023.2423.5223.52473,500
27 mar 202423.1823.5723.0823.5323.53331,200
26 mar 202423.3523.5523.2423.2523.25345,700
25 mar 202423.0423.2822.9523.1823.18244,500
22 mar 202423.4723.5423.0623.0823.08323,100
21 mar 202423.4523.6623.3223.5423.54532,500
20 mar 202422.5723.5422.5723.4523.45389,800
19 mar 202422.3422.8322.3422.6622.66250,900
18 mar 202422.7022.8222.3122.3722.37319,500
15 mar 202422.3123.0422.3122.7922.79710,200
14 mar 202422.5822.5822.1722.4122.41337,600
13 mar 202422.6923.0122.5622.6822.68298,400
12 mar 202422.4522.7622.3622.7222.72326,700
12 mar 20240.021 Dividendo
11 mar 202422.3022.4922.2522.4722.45165,100
08 mar 202422.4322.7022.1922.2622.24313,300
07 mar 202422.2422.5222.1122.3022.28202,900
06 mar 202422.1622.1621.7922.0622.04279,200
05 mar 202422.3022.5721.8021.8821.86231,700
04 mar 202422.1622.5422.1522.4322.41338,300
01 mar 202422.6022.6822.0722.1522.13437,900
29 feb 202422.6422.8522.3622.5422.52407,400
28 feb 202422.5522.8122.3322.3422.32412,500
27 feb 202423.4123.4122.7822.8222.80507,800
26 feb 202423.1723.3922.9523.1823.16256,400
23 feb 202423.3123.4323.1723.2423.22311,800
22 feb 202423.6623.7623.0723.1723.15366,000
21 feb 202422.5223.7022.5123.6923.67428,000
20 feb 202422.8422.9222.3322.4822.46645,600
16 feb 202423.2323.6522.8823.3323.31740,200
15 feb 202423.0023.7722.2023.5323.51572,500
14 feb 202423.3623.5722.9123.2323.21420,100
13 feb 202423.1723.3222.6623.1523.13477,400
12 feb 202423.4324.0123.4323.8023.78620,400
09 feb 202423.5823.9023.4023.4523.43308,700
08 feb 202423.0123.6522.8323.6023.58295,100
07 feb 202422.6422.9122.4122.8922.87207,500
06 feb 202421.8622.6921.8222.6822.66258,900
05 feb 202421.8121.9621.6321.7521.73346,300
02 feb 202422.2422.4322.0522.2722.25190,100
01 feb 202422.6122.7922.2522.6622.64259,700
31 ene 202422.8022.9722.3622.4022.38480,200
30 ene 202422.6022.9422.5122.7922.77298,000
29 ene 202422.4122.8722.1422.8522.83345,900
26 ene 202422.5922.6522.2622.4622.44265,600
25 ene 202422.4522.6722.1422.3522.33327,000
24 ene 202423.2823.2821.9122.1122.09387,300
23 ene 202423.8823.8823.0423.1323.11395,100
22 ene 202423.2623.6422.9623.6023.58274,400
19 ene 202423.0523.1422.4223.0723.05289,800
18 ene 202423.1923.2122.6622.9822.96233,500
17 ene 202422.6523.1122.5923.1123.09482,000
16 ene 202423.5023.5022.9623.0723.05360,800
12 ene 202424.5124.5123.5923.7323.71448,100
11 ene 202424.1724.2223.6324.1624.14396,300
10 ene 202424.0924.3924.0024.3824.36377,400
09 ene 202424.1024.2823.6224.2424.22325,200
08 ene 202424.4524.5424.0224.5324.51291,900
05 ene 202424.1324.8224.0424.5724.55610,500
04 ene 202425.0225.1324.2324.3424.32425,400
03 ene 202426.6426.6424.7224.9824.96532,300
02 ene 202427.4427.7326.5226.8126.78373,300
29 dic 202327.9828.2527.6727.7327.70390,000
28 dic 202328.0728.3528.0228.0928.06189,200
27 dic 202328.3228.4227.9228.2128.18231,500
26 dic 202328.0728.4827.9328.3128.28204,700
22 dic 202327.4128.0927.3527.9727.94469,700
21 dic 202327.0027.2626.6427.2527.22284,900
20 dic 202326.7027.0926.5626.7626.73336,200
19 dic 202326.0926.8126.0826.7026.68491,900
18 dic 202326.4226.6025.7525.8825.86375,000
15 dic 202326.4726.8626.0726.2326.21613,600
14 dic 202326.4426.9626.2026.4726.45703,700
14 dic 20230.021 Dividendo
13 dic 202325.2125.9624.7825.8825.83555,500
12 dic 202325.8626.0025.1725.2725.23261,500
11 dic 202325.4925.9125.3225.8325.78301,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...