Orion S.A. Stock Price History
NYSE: OECIndustrialsMajor ChemicalsUSD
5.77-0.05 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OEC price history at a glance
The price history for Orion S.A. (OEC) on this page begins on July 21, 2014, when the stock closed at $17.75; it most recently closed at $5.77 on October 5, 2026. The highest price in this record is $36.55, reached on August 6, 2018; the latest close is 84.2% below that peak. Across the 11 complete calendar years in the table, OEC finished higher in 5 and lower in 6. Its best year was 2023 (+55.7%) and its worst was 2025 (-65.7%).
Over roughly 12 years the share price changed -67.5%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, OEC has lost 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $36.55
- Date of high
- Aug 6, 2018
- Low since 2014
- $4.35
- Date of low
- Nov 3, 2025
- 52-week high
- $8.64
- 52-week low
- $4.35
- IPO year
- 2014
- Last close
- $5.77
OEC returns
1 week
-0.35%
1 month
0.00%
3 months
+1.41%
6 months
-14.26%
Year to date
+9.28%
1 year
-16.13%
3 years
-72.00%
5 years
-69.42%
OEC price return, excluding dividends.
OEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.77 | +9.70% |
| 2025 | 5.26 | -65.69% |
| 2024 | 15.33 | -44.72% |
| 2023 | 27.73 | +55.70% |
| 2022 | 17.81 | -3.00% |
| 2021 | 18.36 | +7.12% |
| 2020 | 17.14 | -9.46% |
| 2019 | 18.93 | -26.57% |
| 2018 | 25.78 | +0.70% |
| 2017 | 25.60 | +35.81% |
| 2016 | 18.85 | +49.60% |
| 2015 | 12.60 | -26.06% |
| 2014* | 17.04 | -4.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
OEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.80 | 5.85 | 5.64 | 5.77 | -0.86% | |
| 5.72 | 5.85 | 5.69 | 5.82 | +1.75% | |
| 5.67 | 5.82 | 5.65 | 5.72 | 0.00% | |
| 5.92 | 5.98 | 5.69 | 5.72 | -2.22% | |
| 5.73 | 6.00 | 5.63 | 5.85 | +1.04% | |
| 5.72 | 5.95 | 5.68 | 5.79 | +2.66% | |
| 5.62 | 5.74 | 5.36 | 5.64 | +0.36% | |
| 5.81 | 5.83 | 5.52 | 5.62 | -3.27% | |
| 5.90 | 5.90 | 5.76 | 5.81 | -1.02% | |
| 5.88 | 5.93 | 5.66 | 5.87 | -0.34% | |
| 5.95 | 6.02 | 5.75 | 5.89 | -2.16% | |
| 6.02 | 6.10 | 5.95 | 6.02 | +0.17% | |
| 6.04 | 6.13 | 5.93 | 6.01 | -0.83% | |
| 6.01 | 6.24 | 5.97 | 6.06 | +2.19% | |
| 5.77 | 5.94 | 5.60 | 5.93 | +3.49% | |
| 5.76 | 5.79 | 5.64 | 5.73 | -1.72% | |
| 5.81 | 5.88 | 5.69 | 5.83 | +1.39% | |
| 5.85 | 5.96 | 5.67 | 5.75 | -1.03% | |
| 5.80 | 5.86 | 5.76 | 5.81 | -1.36% | |
| 5.81 | 5.98 | 5.68 | 5.89 | +1.55% | |
| 5.85 | 5.85 | 5.68 | 5.80 | +0.17% | |
| 5.74 | 5.82 | 5.67 | 5.79 | +0.35% | |
| 6.00 | 6.12 | 5.65 | 5.77 | -4.63% | |
| 6.11 | 6.31 | 5.90 | 6.05 | -0.66% | |
| 5.85 | 6.10 | 5.81 | 6.09 | +2.01% | |
| 6.28 | 6.34 | 5.91 | 5.97 | -3.24% | |
| 5.96 | 6.29 | 5.89 | 6.17 | +5.11% | |
| 6.21 | 6.24 | 5.84 | 5.87 | -5.93% | |
| 6.41 | 6.51 | 6.18 | 6.24 | -1.58% | |
| 6.35 | 6.56 | 6.24 | 6.34 | +1.12% | |
| 6.17 | 6.29 | 6.09 | 6.27 | +1.62% | |
| 5.99 | 6.23 | 5.89 | 6.17 | +3.35% | |
| 6.01 | 6.02 | 5.87 | 5.97 | -0.83% | |
| 6.16 | 6.25 | 5.98 | 6.02 | -1.63% | |
| 6.12 | 6.15 | 6.00 | 6.12 | +0.49% | |
| 6.10 | 6.18 | 5.92 | 6.09 | +0.33% | |
| 6.23 | 6.39 | 6.05 | 6.07 | 0.00% | |
| 6.30 | 6.30 | 6.03 | 6.07 | -2.57% | |
| 6.41 | 6.56 | 6.12 | 6.23 | -3.26% | |
| 6.35 | 6.51 | 6.32 | 6.44 | +1.10% | |
| 6.36 | 6.52 | 6.34 | 6.37 | -1.09% | |
| 6.75 | 6.75 | 6.39 | 6.44 | -3.45% | |
| 6.95 | 7.16 | 6.62 | 6.67 | -3.05% | |
| 7.23 | 7.26 | 6.83 | 6.88 | -4.97% | |
| 7.34 | 7.49 | 6.62 | 7.24 | -4.74% | |
| 7.23 | 8.24 | 6.88 | 7.60 | +15.85% | |
| 6.53 | 6.69 | 6.25 | 6.56 | -1.50% | |
| 6.83 | 6.83 | 6.53 | 6.66 | -2.49% | |
| 6.13 | 6.94 | 6.13 | 6.83 | +1.19% | |
| 6.66 | 6.77 | 6.41 | 6.75 | -0.15% | |
| 7.15 | 7.15 | 6.67 | 6.76 | -5.45% | |
| 7.07 | 7.22 | 6.78 | 7.15 | +0.70% | |
| 6.86 | 7.19 | 6.86 | 7.10 | +5.50% | |
| 7.09 | 7.09 | 6.58 | 6.73 | -3.72% | |
| 6.98 | 7.23 | 6.87 | 6.99 | +1.90% | |
| 7.51 | 7.61 | 6.80 | 6.86 | -9.14% | |
| 7.31 | 7.62 | 7.31 | 7.55 | +4.86% | |
| 7.04 | 7.22 | 7.00 | 7.20 | +2.27% | |
| 6.76 | 7.04 | 6.70 | 7.04 | +2.77% | |
| 6.71 | 6.97 | 6.56 | 6.85 | +2.70% | |
| 6.35 | 6.67 | 6.32 | 6.67 | +5.04% | |
| 6.12 | 6.37 | 6.07 | 6.35 | +4.27% | |
| 6.08 | 6.31 | 6.03 | 6.09 | +1.50% | |
| 5.49 | 6.08 | 5.48 | 6.00 | +5.45% | |
| 5.36 | 5.78 | 5.33 | 5.69 | +6.55% | |
| 5.51 | 5.51 | 5.21 | 5.34 | -3.26% | |
| 5.60 | 5.85 | 5.42 | 5.52 | -2.30% | |
| 5.39 | 5.66 | 5.29 | 5.65 | +3.29% | |
| 5.72 | 5.83 | 5.47 | 5.47 | -4.70% | |
| 6.43 | 6.57 | 5.65 | 5.74 | -9.61% | |
| 6.55 | 6.70 | 6.31 | 6.35 | -4.22% | |
| 6.81 | 6.81 | 6.60 | 6.63 | -2.79% | |
| 7.08 | 7.12 | 6.68 | 6.82 | -2.85% | |
| 7.10 | 7.17 | 6.75 | 7.02 | -2.23% | |
| 6.86 | 7.22 | 6.67 | 7.18 | +4.97% | |
| 6.88 | 6.89 | 6.51 | 6.84 | -0.29% | |
| 7.08 | 7.40 | 6.83 | 6.86 | -4.32% | |
| 7.43 | 7.44 | 6.81 | 7.17 | -3.63% | |
| 7.83 | 7.93 | 7.37 | 7.44 | -3.88% | |
| 7.92 | 8.10 | 7.58 | 7.74 | -2.52% | |
| 8.10 | 8.27 | 7.55 | 7.94 | -2.34% | |
| 8.28 | 8.37 | 7.97 | 8.13 | -1.57% | |
| 7.68 | 8.64 | 7.68 | 8.26 | +9.99% | |
| 7.25 | 7.56 | 7.12 | 7.51 | +4.31% | |
| 7.25 | 7.52 | 7.19 | 7.20 | -0.69% | |
| 6.96 | 7.28 | 6.93 | 7.25 | +5.69% | |
| 6.87 | 7.00 | 6.73 | 6.86 | +2.08% | |
| 7.09 | 7.17 | 6.63 | 6.72 | -6.41% | |
| 7.40 | 7.41 | 7.10 | 7.18 | -1.37% | |
| 7.45 | 7.53 | 7.14 | 7.28 | -3.58% | |
| 7.18 | 7.59 | 7.13 | 7.55 | +5.01% | |
| 7.59 | 7.59 | 7.12 | 7.19 | -5.89% | |
| 7.68 | 7.78 | 7.64 | 7.64 | -0.65% | |
| 7.42 | 7.76 | 7.38 | 7.69 | +3.78% | |
| 7.34 | 7.58 | 7.31 | 7.41 | +2.49% | |
| 7.07 | 7.30 | 7.01 | 7.23 | +2.99% | |
| 6.91 | 7.19 | 6.86 | 7.02 | +3.85% | |
| 6.42 | 6.83 | 6.20 | 6.76 | +4.81% | |
| 6.45 | 6.64 | 6.28 | 6.45 | -1.07% | |
| 6.60 | 6.74 | 6.27 | 6.52 | -2.83% | |
| 6.98 | 6.98 | 6.67 | 6.71 | -3.03% | |
| 7.09 | 7.20 | 6.90 | 6.92 | -3.89% | |
| 7.35 | 7.35 | 7.10 | 7.20 | -0.69% | |
| 7.50 | 7.72 | 7.24 | 7.25 | -3.59% | |
| 7.39 | 7.58 | 7.17 | 7.52 | +1.08% | |
| 7.77 | 7.93 | 7.44 | 7.44 | -2.23% | |
| 7.19 | 7.76 | 6.98 | 7.61 | +6.28% | |
| 7.70 | 7.97 | 6.69 | 7.16 | -12.68% | |
| 8.32 | 8.40 | 8.02 | 8.20 | -1.32% | |
| 7.86 | 8.37 | 7.77 | 8.31 | +5.99% | |
| 7.70 | 7.87 | 7.58 | 7.84 | +0.51% | |
| 7.60 | 7.85 | 7.53 | 7.80 | +3.72% | |
| 7.38 | 7.66 | 7.30 | 7.52 | +0.40% | |
| 7.48 | 7.53 | 7.36 | 7.49 | -0.13% | |
| 7.53 | 7.75 | 7.39 | 7.50 | +0.54% | |
| 7.55 | 7.69 | 7.39 | 7.46 | -1.06% | |
| 7.27 | 7.58 | 7.18 | 7.54 | +2.72% | |
| 7.10 | 7.40 | 7.08 | 7.34 | +2.80% | |
| 7.31 | 7.47 | 7.11 | 7.14 | -2.72% | |
| 7.13 | 7.37 | 7.05 | 7.34 | +4.11% | |
| 6.98 | 7.17 | 6.90 | 7.05 | +1.59% | |
| 6.89 | 7.00 | 6.82 | 6.94 | +0.73% | |
| 6.78 | 6.91 | 6.62 | 6.89 | +2.68% | |
| 7.02 | 7.02 | 6.68 | 6.71 | -5.23% | |
| 6.98 | 7.16 | 6.73 | 7.08 | +0.85% | |
| 6.74 | 7.10 | 6.62 | 7.02 | +4.31% | |
| 6.67 | 6.97 | 6.64 | 6.73 | +0.90% | |
| 6.50 | 6.68 | 6.42 | 6.67 | +4.55% | |
| 6.61 | 6.61 | 6.19 | 6.38 | +0.31% | |
| 6.30 | 6.44 | 6.21 | 6.36 | +0.47% | |
| 6.31 | 6.47 | 6.16 | 6.33 | -0.16% | |
| 6.51 | 6.58 | 6.27 | 6.34 | -3.35% | |
| 6.60 | 6.63 | 6.37 | 6.56 | +0.92% | |
| 6.29 | 6.53 | 6.19 | 6.50 | +3.50% | |
| 6.16 | 6.37 | 6.00 | 6.28 | +3.63% | |
| 6.20 | 6.22 | 5.96 | 6.06 | -3.19% | |
| 5.80 | 6.28 | 5.80 | 6.26 | +6.83% | |
| 5.61 | 5.88 | 5.50 | 5.86 | +6.55% | |
| 5.16 | 5.63 | 5.16 | 5.50 | +5.57% | |
| 5.06 | 5.34 | 5.00 | 5.21 | +5.89% | |
| 5.25 | 5.26 | 4.86 | 4.92 | -5.38% | |
| 4.98 | 5.20 | 4.89 | 5.20 | +2.56% | |
| 4.72 | 5.23 | 4.72 | 5.07 | +7.42% | |
| 4.69 | 4.89 | 4.65 | 4.72 | +1.94% | |
| 4.79 | 4.94 | 4.63 | 4.63 | -2.94% | |
| 4.94 | 4.97 | 4.74 | 4.77 | -1.45% | |
| 4.63 | 4.84 | 4.53 | 4.84 | +3.20% | |
| 4.91 | 4.97 | 4.64 | 4.69 | -4.67% | |
| 4.92 | 5.26 | 4.86 | 4.92 | -0.61% | |
| 4.84 | 4.96 | 4.69 | 4.95 | 0.00% | |
| 5.22 | 5.26 | 4.91 | 4.95 | -6.43% | |
| 5.23 | 5.49 | 5.21 | 5.29 | +0.95% | |
| 5.23 | 5.27 | 5.12 | 5.24 | +2.34% | |
| 5.30 | 5.30 | 4.98 | 5.12 | -4.83% | |
| 5.51 | 5.51 | 5.33 | 5.38 | -5.45% | |
| 5.56 | 5.77 | 5.56 | 5.69 | +0.18% | |
| 5.64 | 5.77 | 5.47 | 5.68 | 0.00% | |
| 5.62 | 5.68 | 5.44 | 5.68 | +1.97% | |
| 5.59 | 5.82 | 5.52 | 5.57 | +0.36% | |
| 5.96 | 6.03 | 5.47 | 5.55 | -8.72% | |
| 6.12 | 6.26 | 5.94 | 6.08 | -3.03% | |
| 6.49 | 6.53 | 5.90 | 6.27 | -3.54% | |
| 5.75 | 6.83 | 5.75 | 6.50 | +13.24% | |
| 6.98 | 7.32 | 5.42 | 5.74 | -19.27% | |
| 6.99 | 7.20 | 6.83 | 7.11 | +1.72% | |
| 7.49 | 7.60 | 6.87 | 6.99 | -6.68% | |
| 7.36 | 7.60 | 7.36 | 7.49 | +1.90% | |
| 7.13 | 7.46 | 7.09 | 7.35 | +2.37% | |
| 7.04 | 7.28 | 6.88 | 7.18 | +1.84% | |
| 7.07 | 7.11 | 6.89 | 7.05 | +4.60% | |
| 7.10 | 7.15 | 6.69 | 6.74 | -6.00% | |
| 6.83 | 7.31 | 6.83 | 7.17 | +6.86% | |
| 6.41 | 6.84 | 6.41 | 6.71 | +4.68% | |
| 6.22 | 6.62 | 6.16 | 6.41 | +3.72% | |
| 6.09 | 6.25 | 6.01 | 6.18 | +0.65% | |
| 6.37 | 6.40 | 5.91 | 6.14 | -2.54% | |
| 6.46 | 6.47 | 6.24 | 6.30 | -2.02% | |
| 6.20 | 6.51 | 6.16 | 6.43 | +2.06% | |
| 6.45 | 6.49 | 6.20 | 6.30 | -1.25% | |
| 6.38 | 6.54 | 6.36 | 6.38 | -0.78% | |
| 6.27 | 6.58 | 6.27 | 6.43 | +3.04% | |
| 6.03 | 6.25 | 5.91 | 6.24 | +6.67% | |
| 6.19 | 6.26 | 5.76 | 5.85 | -8.31% | |
| 6.33 | 6.46 | 6.32 | 6.38 | -0.62% | |
| 6.27 | 6.52 | 6.19 | 6.42 | +2.56% | |
| 6.14 | 6.45 | 6.14 | 6.26 | +2.29% | |
| 6.20 | 6.26 | 5.98 | 6.12 | -0.81% | |
| 6.06 | 6.32 | 5.99 | 6.17 | +1.48% | |
| 5.81 | 6.15 | 5.59 | 6.08 | +4.83% | |
| 5.58 | 5.96 | 5.58 | 5.80 | +2.84% | |
| 5.78 | 5.83 | 5.52 | 5.64 | -2.59% | |
| 5.48 | 5.79 | 5.43 | 5.79 | +5.46% | |
| 5.26 | 5.61 | 5.26 | 5.49 | +4.37% | |
| 5.24 | 5.31 | 5.13 | 5.26 | -0.38% | |
| 5.24 | 5.31 | 5.18 | 5.28 | 0.00% | |
| 5.17 | 5.39 | 5.16 | 5.28 | +1.73% | |
| 5.12 | 5.22 | 5.06 | 5.19 | +0.78% | |
| 5.21 | 5.24 | 5.11 | 5.15 | -1.15% | |
| 5.11 | 5.27 | 5.11 | 5.21 | +1.36% | |
| 5.06 | 5.20 | 5.00 | 5.14 | +1.98% | |
| 5.03 | 5.20 | 4.99 | 5.04 | -0.40% | |
| 5.27 | 5.34 | 5.02 | 5.06 | -4.71% | |
| 5.27 | 5.41 | 5.24 | 5.31 | +0.95% | |
| 5.20 | 5.33 | 5.19 | 5.26 | +1.35% | |
| 5.21 | 5.27 | 5.13 | 5.19 | -1.33% | |
| 5.33 | 5.33 | 5.16 | 5.26 | 0.00% | |
| 5.32 | 5.38 | 5.20 | 5.26 | -0.19% | |
| 5.20 | 5.34 | 5.20 | 5.27 | +0.96% | |
| 4.87 | 5.35 | 4.87 | 5.22 | +6.31% | |
| 4.74 | 5.00 | 4.74 | 4.91 | +3.37% | |
| 4.98 | 5.01 | 4.74 | 4.75 | -4.62% | |
| 4.95 | 5.17 | 4.95 | 4.98 | +0.40% | |
| 5.14 | 5.16 | 4.95 | 4.96 | -3.31% | |
| 5.04 | 5.21 | 5.01 | 5.13 | +2.81% | |
| 5.08 | 5.09 | 4.90 | 4.99 | -1.77% | |
| 5.08 | 5.17 | 5.02 | 5.08 | 0.00% | |
| 5.01 | 5.10 | 4.90 | 5.08 | -1.36% | |
| 5.05 | 5.24 | 4.99 | 5.15 | +1.78% | |
| 4.69 | 5.07 | 4.69 | 5.06 | +8.35% | |
| 4.64 | 4.69 | 4.56 | 4.67 | -0.43% | |
| 4.39 | 4.80 | 4.37 | 4.69 | +7.82% | |
| 4.68 | 4.73 | 4.35 | 4.35 | -6.45% | |
| 4.59 | 4.68 | 4.52 | 4.65 | +1.53% | |
| 4.56 | 4.61 | 4.43 | 4.58 | +0.66% | |
| 4.80 | 4.91 | 4.55 | 4.55 | -4.81% | |
| 4.83 | 4.85 | 4.62 | 4.78 | -2.05% | |
| 4.72 | 4.96 | 4.72 | 4.88 | +2.09% | |
| 4.93 | 5.03 | 4.75 | 4.78 | -4.02% | |
| 4.88 | 5.08 | 4.80 | 4.98 | +2.68% | |
| 4.80 | 4.87 | 4.63 | 4.85 | +3.19% | |
| 4.58 | 4.71 | 4.39 | 4.70 | +2.40% | |
| 4.53 | 4.60 | 4.35 | 4.59 | +2.00% | |
| 5.36 | 5.64 | 4.46 | 4.50 | -8.16% | |
| 5.18 | 5.27 | 4.86 | 4.90 | -7.55% | |
| 5.25 | 5.35 | 5.18 | 5.30 | 0.00% | |
| 5.23 | 5.34 | 5.12 | 5.30 | +1.34% | |
| 5.23 | 5.34 | 5.14 | 5.23 | -1.88% | |
| 5.50 | 5.55 | 5.25 | 5.33 | -3.62% | |
| 5.63 | 5.65 | 5.48 | 5.53 | -1.78% | |
| 5.86 | 5.86 | 5.62 | 5.63 | -2.60% | |
| 5.83 | 5.86 | 5.74 | 5.78 | +0.35% | |
| 5.78 | 5.94 | 5.70 | 5.76 | +1.41% | |
| 5.58 | 6.03 | 5.58 | 5.68 | +1.07% | |
| 5.75 | 5.80 | 5.59 | 5.62 | -3.10% | |
| 5.76 | 5.89 | 5.67 | 5.80 | +0.87% | |
| 5.90 | 5.96 | 5.69 | 5.75 | -6.66% | |
| 6.28 | 6.37 | 6.08 | 6.16 | -0.81% | |
| 5.84 | 6.24 | 5.84 | 6.21 | +7.63% | |
| 5.53 | 5.82 | 5.23 | 5.77 | -15.64% | |
| 6.74 | 6.85 | 6.69 | 6.84 | +3.79% | |
| 6.86 | 6.94 | 6.57 | 6.59 | -4.22% | |
| 7.12 | 7.12 | 6.87 | 6.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OEC chart for longer ranges.