NYSE · OEC · stock
Orion S.A. (OEC) stock price history
Every NYSE trading session of Orion S.A. from Jul 25, 2014 to Sep 28, 2026: 3,062 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OEC adjusted close, 2014 to 2026
- $32.61
- All time high, 2018
- $8.61
- 52 week high, $4.30 low
- 3,062
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
OEC key facts
- Orion S.A. (OEC) closed at $5.87 on Sep 28, 2026 on NYSE.
- OEC's all time high close is $32.61, set on Aug 30, 2018; its all time low close is $4.30 on Nov 20, 2025.
- OEC's 52 week range is $4.30 to $8.61.
- OEC returned -25.5% over the year to Sep 28, 2026 and -67.1% over five years.
- Over ten years OEC returned -64%, -9.8% a year compounded.
- OEC's deepest drawdown was -86.8% from Aug 31, 2018 to Nov 20, 2025.
- DataCedar holds 3,062 daily sessions of OEC history from Jul 25, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OEC price chart, 2014 to 2026
OEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -16.1% |
| 6 months | -2.5% |
| Year to date | +12.4% |
| 1 year | -25.5% |
| 3 years | -71.8% |
| 5 years | -67.1% |
| 10 years | -64.5% |
| Since Jul 25, 2014 | -57.1% |
| Compound annual growth, 12.2 years | -6.7% |
OEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.61 on Aug 30, 2018
- All time low close
- $4.30 on Nov 20, 2025
- 52 week high
- $8.61 on Jun 12, 2026
- 52 week low
- $4.30 on Nov 6, 2025
- Deepest drawdown
- -86.8% from Aug 31, 2018 to Nov 20, 2025, not yet recovered
- Best single session
- +20.1% on Aug 7, 2025
- Worst single session
- -22.4% on Aug 2, 2024
- Volatility, 1 year annualised
- 67.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2016, +56%
- Worst calendar year
- 2025, -66%
OEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 25, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.18 | $8.61 | $4.50 | $5.87 | +12.4% | 111.7M | 185 |
| 2025 | $15.56 | $16.36 | $4.30 | $5.22 | -66.4% | 159.3M | 250 |
| 2024 | $26.89 | $27.17 | $14.68 | $15.53 | -42.8% | 114.2M | 252 |
| 2023 | $17.48 | $27.91 | $17.02 | $27.17 | +56.2% | 99.5M | 250 |
| 2022 | $17.90 | $20.07 | $12.55 | $17.39 | -2.4% | 124.6M | 251 |
| 2021 | $16.87 | $21.78 | $14.78 | $17.82 | +7.1% | 81.3M | 252 |
| 2020 | $18.55 | $18.85 | $5.75 | $16.63 | -9.9% | 139.8M | 253 |
| 2019 | $22.88 | $26.20 | $11.32 | $18.46 | -20.6% | 115.5M | 252 |
| 2018 | $22.89 | $33.11 | $21.24 | $23.23 | +1.5% | 128.5M | 251 |
| 2017 | $16.63 | $22.98 | $15.19 | $22.89 | +39.8% | 84.2M | 251 |
| 2016 | $10.26 | $18.02 | $8.58 | $16.37 | +56.5% | 19.9M | 252 |
| 2015 | $13.83 | $17.10 | $8.05 | $10.46 | -24.2% | 31.3M | 252 |
| 2014 | $13.73 | $14.69 | $9.72 | $13.79 | n/a | 25.4M | 111 |
OEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.87 | -5.9% |
| August 2026 | $6.24 | -7.6% |
| July 2026 | $6.75 | +2.2% |
| June 2026 | $6.61 | -13.0% |
| May 2026 | $7.59 | +1.6% |
| April 2026 | $7.47 | +15.7% |
| March 2026 | $6.46 | +14.7% |
| February 2026 | $5.63 | -7.9% |
| January 2026 | $6.11 | +17.0% |
| December 2025 | $5.22 | +3.9% |
| November 2025 | $5.02 | -4.2% |
| October 2025 | $5.24 | -30.1% |
About the OEC data
Daily bars. 3,062 sessions from Jul 25, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OCAC.R Ocean Capital Acquisition Corporation Rights, each entitling the holder to receive one ordinary share
- OCAC.U Ocean Capital Acquisition Corporation Units, each consisting of one Class A Ordinary Share, one redeemable Warrant and one Right
- OCAC.W Ocean Capital Acquisition Corporation Warrants, each exercisable for one ordinary share
- ODC Oil-Dri Corp of America
- OFG Ofg Bancorp
- OFRM Once Upon a Farm, PBC
- OGC OceanaGold Corp
- OGE Oge Energy Corp.
Common questions
OEC share price history
