Italia markets open in 6 hours 29 minutes

Orion S.A. (OEC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,61-0,05 (-0,21%)
Alla chiusura: 04:00PM EDT
23,61 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,8424,1823,5523,6123,61343.200
30 apr 202423,7823,8723,6523,6623,66287.600
29 apr 202423,8824,0423,7724,0024,00154.300
26 apr 202423,8023,9223,6323,7223,72167.600
25 apr 202423,3723,6722,9223,6323,63306.300
24 apr 202423,7623,9123,3323,5323,53246.700
23 apr 202423,5724,0223,5723,9423,94292.500
22 apr 202424,1224,1223,7023,7523,75318.100
19 apr 202423,4024,2023,3724,0924,09363.400
18 apr 202423,6824,0223,3623,5123,51237.700
17 apr 202424,2424,3123,5523,6623,66355.200
16 apr 202424,0924,2923,7824,0024,00312.800
15 apr 202424,3924,7524,1024,3324,33272.200
12 apr 202424,9424,9824,0324,3124,31472.900
11 apr 202425,0925,1724,4025,0325,03320.700
10 apr 202424,8625,4924,7424,9724,97651.600
09 apr 202424,6825,5224,6125,4225,42795.700
08 apr 202424,4424,7624,3124,6624,66381.900
05 apr 202424,0524,3823,9024,2724,27336.900
04 apr 202424,2524,4524,0224,0924,09381.200
03 apr 202423,7924,1823,7924,0024,00372.700
02 apr 202423,2423,9623,1623,9423,94392.600
01 apr 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 gen 202422,8022,9722,3622,4022,38480.200
30 gen 202422,6022,9422,5122,7922,77298.000
29 gen 202422,4122,8722,1422,8522,83345.900
26 gen 202422,5922,6522,2622,4622,44265.600
25 gen 202422,4522,6722,1422,3522,33327.000
24 gen 202423,2823,2821,9122,1122,09387.300
23 gen 202423,8823,8823,0423,1323,11395.100
22 gen 202423,2623,6422,9623,6023,58274.400
19 gen 202423,0523,1422,4223,0723,05289.800
18 gen 202423,1923,2122,6622,9822,96233.500
17 gen 202422,6523,1122,5923,1123,09482.000
16 gen 202423,5023,5022,9623,0723,05360.800
12 gen 202424,5124,5123,5923,7323,71448.100
11 gen 202424,1724,2223,6324,1624,14396.300
10 gen 202424,0924,3924,0024,3824,36377.400
09 gen 202424,1024,2823,6224,2424,22325.200
08 gen 202424,4524,5424,0224,5324,51291.900
05 gen 202424,1324,8224,0424,5724,55610.500
04 gen 202425,0225,1324,2324,3424,32425.400
03 gen 202426,6426,6424,7224,9824,96532.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...