NYSE - Delayed Quote • USD
Orion S.A. (OEC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.80 | 23.92 | 23.63 | 23.72 | 23.72 | 144,538 |
Apr 25, 2024 | 23.37 | 23.67 | 22.92 | 23.63 | 23.63 | 306,300 |
Apr 24, 2024 | 23.76 | 23.91 | 23.33 | 23.53 | 23.53 | 246,700 |
Apr 23, 2024 | 23.57 | 24.02 | 23.57 | 23.94 | 23.94 | 292,500 |
Apr 22, 2024 | 24.12 | 24.12 | 23.70 | 23.75 | 23.75 | 318,100 |
Apr 19, 2024 | 23.40 | 24.20 | 23.37 | 24.09 | 24.09 | 363,400 |
Apr 18, 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 23.51 | 237,700 |
Apr 17, 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 23.66 | 355,200 |
Apr 16, 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 24.00 | 312,800 |
Apr 15, 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 24.33 | 272,200 |
Apr 12, 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 24.31 | 472,900 |
Apr 11, 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 25.03 | 320,700 |
Apr 10, 2024 | 24.86 | 25.49 | 24.74 | 24.97 | 24.97 | 651,600 |
Apr 9, 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 25.42 | 795,700 |
Apr 8, 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 24.66 | 381,900 |
Apr 5, 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 24.27 | 336,900 |
Apr 4, 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 24.09 | 381,200 |
Apr 3, 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 24.00 | 372,700 |
Apr 2, 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 23.94 | 392,600 |
Apr 1, 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 23.39 | 710,000 |
Mar 28, 2024 | 23.55 | 23.70 | 23.24 | 23.52 | 23.52 | 473,500 |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 23.53 | 331,200 |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 23.25 | 345,700 |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 23.18 | 244,500 |
Mar 22, 2024 | 23.47 | 23.54 | 23.06 | 23.08 | 23.08 | 323,100 |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 23.54 | 532,500 |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 23.45 | 389,800 |
Mar 19, 2024 | 22.34 | 22.83 | 22.34 | 22.66 | 22.66 | 250,900 |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 22.37 | 319,500 |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 22.79 | 710,200 |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 22.41 | 337,600 |
Mar 13, 2024 | 22.69 | 23.01 | 22.56 | 22.68 | 22.68 | 298,400 |
Mar 12, 2024 | 0.02 Dividend | |||||
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 22.72 | 326,700 |
Mar 11, 2024 | 22.30 | 22.49 | 22.25 | 22.47 | 22.45 | 165,100 |
Mar 8, 2024 | 22.43 | 22.70 | 22.19 | 22.26 | 22.24 | 313,300 |
Mar 7, 2024 | 22.24 | 22.52 | 22.11 | 22.30 | 22.28 | 202,900 |
Mar 6, 2024 | 22.16 | 22.16 | 21.79 | 22.06 | 22.04 | 279,200 |
Mar 5, 2024 | 22.30 | 22.57 | 21.80 | 21.88 | 21.86 | 231,700 |
Mar 4, 2024 | 22.16 | 22.54 | 22.15 | 22.43 | 22.41 | 338,300 |
Mar 1, 2024 | 22.60 | 22.68 | 22.07 | 22.15 | 22.13 | 437,900 |
Feb 29, 2024 | 22.64 | 22.85 | 22.36 | 22.54 | 22.52 | 407,400 |
Feb 28, 2024 | 22.55 | 22.81 | 22.33 | 22.34 | 22.32 | 412,500 |
Feb 27, 2024 | 23.41 | 23.41 | 22.78 | 22.82 | 22.80 | 507,800 |
Feb 26, 2024 | 23.17 | 23.39 | 22.95 | 23.18 | 23.16 | 256,400 |
Feb 23, 2024 | 23.31 | 23.43 | 23.17 | 23.24 | 23.22 | 311,800 |
Feb 22, 2024 | 23.66 | 23.76 | 23.07 | 23.17 | 23.15 | 366,000 |
Feb 21, 2024 | 22.52 | 23.70 | 22.51 | 23.69 | 23.67 | 428,000 |
Feb 20, 2024 | 22.84 | 22.92 | 22.33 | 22.48 | 22.46 | 645,600 |
Feb 16, 2024 | 23.23 | 23.65 | 22.88 | 23.33 | 23.31 | 740,200 |
Feb 15, 2024 | 23.00 | 23.77 | 22.20 | 23.53 | 23.51 | 572,500 |
Feb 14, 2024 | 23.36 | 23.57 | 22.91 | 23.23 | 23.21 | 420,100 |
Feb 13, 2024 | 23.17 | 23.32 | 22.66 | 23.15 | 23.13 | 477,400 |
Feb 12, 2024 | 23.43 | 24.01 | 23.43 | 23.80 | 23.78 | 620,400 |
Feb 9, 2024 | 23.58 | 23.90 | 23.40 | 23.45 | 23.43 | 308,700 |
Feb 8, 2024 | 23.01 | 23.65 | 22.83 | 23.60 | 23.58 | 295,100 |
Feb 7, 2024 | 22.64 | 22.91 | 22.41 | 22.89 | 22.87 | 207,500 |
Feb 6, 2024 | 21.86 | 22.69 | 21.82 | 22.68 | 22.66 | 258,900 |
Feb 5, 2024 | 21.81 | 21.96 | 21.63 | 21.75 | 21.73 | 346,300 |
Feb 2, 2024 | 22.24 | 22.43 | 22.05 | 22.27 | 22.25 | 190,100 |
Feb 1, 2024 | 22.61 | 22.79 | 22.25 | 22.66 | 22.64 | 259,700 |
Jan 31, 2024 | 22.80 | 22.97 | 22.36 | 22.40 | 22.38 | 480,200 |
Jan 30, 2024 | 22.60 | 22.94 | 22.51 | 22.79 | 22.77 | 298,000 |
Jan 29, 2024 | 22.41 | 22.87 | 22.14 | 22.85 | 22.83 | 345,900 |
Jan 26, 2024 | 22.59 | 22.65 | 22.26 | 22.46 | 22.44 | 265,600 |
Jan 25, 2024 | 22.45 | 22.67 | 22.14 | 22.35 | 22.33 | 327,000 |
Jan 24, 2024 | 23.28 | 23.28 | 21.91 | 22.11 | 22.09 | 387,300 |
Jan 23, 2024 | 23.88 | 23.88 | 23.04 | 23.13 | 23.11 | 395,100 |
Jan 22, 2024 | 23.26 | 23.64 | 22.96 | 23.60 | 23.58 | 274,400 |
Jan 19, 2024 | 23.05 | 23.14 | 22.42 | 23.07 | 23.05 | 289,800 |
Jan 18, 2024 | 23.19 | 23.21 | 22.66 | 22.98 | 22.96 | 233,500 |
Jan 17, 2024 | 22.65 | 23.11 | 22.59 | 23.11 | 23.09 | 482,000 |
Jan 16, 2024 | 23.50 | 23.50 | 22.96 | 23.07 | 23.05 | 360,800 |
Jan 12, 2024 | 24.51 | 24.51 | 23.59 | 23.73 | 23.71 | 448,100 |
Jan 11, 2024 | 24.17 | 24.22 | 23.63 | 24.16 | 24.14 | 396,300 |
Jan 10, 2024 | 24.09 | 24.39 | 24.00 | 24.38 | 24.36 | 377,400 |
Jan 9, 2024 | 24.10 | 24.28 | 23.62 | 24.24 | 24.22 | 325,200 |
Jan 8, 2024 | 24.45 | 24.54 | 24.02 | 24.53 | 24.51 | 291,900 |
Jan 5, 2024 | 24.13 | 24.82 | 24.04 | 24.57 | 24.55 | 610,500 |
Jan 4, 2024 | 25.02 | 25.13 | 24.23 | 24.34 | 24.32 | 425,400 |
Jan 3, 2024 | 26.64 | 26.64 | 24.72 | 24.98 | 24.96 | 532,300 |
Jan 2, 2024 | 27.44 | 27.73 | 26.52 | 26.81 | 26.78 | 373,300 |
Dec 29, 2023 | 27.98 | 28.25 | 27.67 | 27.73 | 27.70 | 390,000 |
Dec 28, 2023 | 28.07 | 28.35 | 28.02 | 28.09 | 28.06 | 189,200 |
Dec 27, 2023 | 28.32 | 28.42 | 27.92 | 28.21 | 28.18 | 231,500 |
Dec 26, 2023 | 28.07 | 28.48 | 27.93 | 28.31 | 28.28 | 204,700 |
Dec 22, 2023 | 27.41 | 28.09 | 27.35 | 27.97 | 27.94 | 469,700 |
Dec 21, 2023 | 27.00 | 27.26 | 26.64 | 27.25 | 27.22 | 284,900 |
Dec 20, 2023 | 26.70 | 27.09 | 26.56 | 26.76 | 26.73 | 336,200 |
Dec 19, 2023 | 26.09 | 26.81 | 26.08 | 26.70 | 26.68 | 491,900 |
Dec 18, 2023 | 26.42 | 26.60 | 25.75 | 25.88 | 25.86 | 375,000 |
Dec 15, 2023 | 26.47 | 26.86 | 26.07 | 26.23 | 26.21 | 613,600 |
Dec 14, 2023 | 0.02 Dividend | |||||
Dec 14, 2023 | 26.44 | 26.96 | 26.20 | 26.47 | 26.45 | 703,700 |
Dec 13, 2023 | 25.21 | 25.96 | 24.78 | 25.88 | 25.83 | 555,500 |
Dec 12, 2023 | 25.86 | 26.00 | 25.17 | 25.27 | 25.23 | 261,500 |
Dec 11, 2023 | 25.49 | 25.91 | 25.32 | 25.83 | 25.78 | 301,300 |
Dec 8, 2023 | 25.75 | 26.24 | 25.16 | 25.52 | 25.48 | 236,300 |
Dec 7, 2023 | 25.48 | 25.80 | 24.99 | 25.78 | 25.74 | 373,700 |
Dec 6, 2023 | 24.81 | 25.33 | 24.69 | 24.80 | 24.76 | 471,900 |
Dec 5, 2023 | 24.50 | 24.57 | 24.06 | 24.51 | 24.47 | 240,600 |
Dec 4, 2023 | 24.38 | 24.87 | 24.38 | 24.61 | 24.57 | 303,400 |
Dec 1, 2023 | 23.71 | 24.66 | 23.71 | 24.60 | 24.56 | 275,900 |
Nov 30, 2023 | 23.29 | 23.98 | 23.15 | 23.83 | 23.79 | 450,100 |
Nov 29, 2023 | 23.32 | 23.55 | 23.22 | 23.30 | 23.26 | 211,400 |
Nov 28, 2023 | 23.37 | 23.40 | 23.01 | 23.13 | 23.09 | 349,600 |
Nov 27, 2023 | 23.33 | 23.57 | 23.22 | 23.35 | 23.31 | 222,600 |
Nov 24, 2023 | 23.28 | 23.71 | 23.24 | 23.50 | 23.46 | 123,000 |
Nov 22, 2023 | 23.47 | 23.56 | 23.24 | 23.28 | 23.24 | 207,800 |
Nov 21, 2023 | 23.30 | 23.51 | 23.27 | 23.34 | 23.30 | 198,400 |
Nov 20, 2023 | 23.56 | 23.62 | 23.37 | 23.40 | 23.36 | 265,100 |
Nov 17, 2023 | 23.50 | 23.57 | 23.29 | 23.50 | 23.46 | 257,000 |
Nov 16, 2023 | 23.35 | 23.43 | 23.01 | 23.30 | 23.26 | 372,600 |
Nov 15, 2023 | 23.00 | 23.69 | 22.99 | 23.28 | 23.24 | 239,400 |
Nov 14, 2023 | 22.56 | 23.33 | 22.42 | 23.25 | 23.21 | 430,400 |
Nov 13, 2023 | 22.10 | 22.47 | 21.76 | 21.84 | 21.80 | 337,900 |
Nov 10, 2023 | 21.51 | 22.22 | 21.21 | 22.15 | 22.11 | 381,600 |
Nov 9, 2023 | 21.41 | 21.56 | 20.87 | 20.99 | 20.95 | 200,700 |
Nov 8, 2023 | 21.19 | 21.40 | 21.03 | 21.20 | 21.16 | 328,000 |
Nov 7, 2023 | 19.96 | 21.28 | 19.96 | 21.22 | 21.18 | 407,500 |
Nov 6, 2023 | 21.26 | 21.29 | 20.00 | 20.01 | 19.98 | 415,700 |
Nov 3, 2023 | 21.39 | 22.52 | 19.75 | 21.30 | 21.26 | 988,400 |
Nov 2, 2023 | 20.70 | 20.70 | 20.25 | 20.60 | 20.56 | 498,400 |
Nov 1, 2023 | 20.20 | 20.74 | 20.07 | 20.39 | 20.35 | 319,600 |
Oct 31, 2023 | 20.51 | 20.89 | 20.21 | 20.30 | 20.26 | 198,700 |
Oct 30, 2023 | 20.61 | 20.61 | 20.00 | 20.47 | 20.43 | 249,500 |
Oct 27, 2023 | 20.18 | 20.30 | 19.79 | 20.19 | 20.15 | 386,500 |
Oct 26, 2023 | 19.59 | 20.10 | 19.58 | 20.01 | 19.98 | 355,600 |
Oct 25, 2023 | 19.45 | 19.71 | 19.42 | 19.43 | 19.40 | 372,500 |
Oct 24, 2023 | 19.83 | 20.00 | 19.57 | 19.62 | 19.59 | 166,600 |
Oct 23, 2023 | 19.87 | 19.95 | 19.32 | 19.54 | 19.51 | 521,900 |
Oct 20, 2023 | 20.19 | 20.29 | 19.99 | 20.03 | 20.00 | 205,900 |
Oct 19, 2023 | 20.11 | 20.54 | 20.09 | 20.10 | 20.06 | 266,400 |
Oct 18, 2023 | 20.72 | 20.72 | 20.22 | 20.23 | 20.19 | 213,000 |
Oct 17, 2023 | 20.49 | 21.41 | 20.41 | 21.20 | 21.16 | 419,000 |
Oct 16, 2023 | 20.95 | 21.10 | 20.58 | 20.62 | 20.58 | 306,200 |
Oct 13, 2023 | 21.39 | 21.50 | 20.43 | 20.61 | 20.57 | 216,400 |
Oct 12, 2023 | 21.53 | 21.53 | 20.71 | 21.31 | 21.27 | 318,500 |
Oct 11, 2023 | 21.20 | 21.43 | 20.97 | 21.36 | 21.32 | 264,700 |
Oct 10, 2023 | 20.77 | 21.31 | 20.76 | 21.15 | 21.11 | 322,900 |
Oct 9, 2023 | 20.11 | 20.60 | 20.03 | 20.58 | 20.54 | 262,800 |
Oct 6, 2023 | 20.13 | 20.75 | 20.13 | 20.44 | 20.40 | 286,100 |
Oct 5, 2023 | 20.49 | 20.52 | 19.99 | 20.14 | 20.10 | 281,600 |
Oct 4, 2023 | 20.59 | 20.64 | 20.23 | 20.46 | 20.42 | 241,300 |
Oct 3, 2023 | 20.41 | 20.68 | 20.15 | 20.53 | 20.49 | 226,400 |
Oct 2, 2023 | 21.06 | 21.27 | 20.52 | 20.59 | 20.55 | 336,400 |
Sep 29, 2023 | 21.45 | 21.50 | 21.12 | 21.28 | 21.24 | 240,900 |
Sep 28, 2023 | 21.00 | 21.50 | 20.80 | 21.24 | 21.20 | 246,100 |
Sep 27, 2023 | 21.06 | 21.18 | 20.85 | 21.02 | 20.98 | 210,600 |
Sep 26, 2023 | 21.39 | 21.54 | 20.55 | 20.81 | 20.77 | 318,200 |
Sep 25, 2023 | 21.60 | 21.79 | 21.42 | 21.55 | 21.51 | 195,400 |
Sep 22, 2023 | 21.82 | 22.06 | 21.56 | 21.67 | 21.63 | 304,800 |
Sep 21, 2023 | 21.97 | 22.04 | 21.65 | 21.75 | 21.71 | 286,800 |
Sep 20, 2023 | 22.42 | 22.80 | 22.14 | 22.14 | 22.10 | 192,900 |
Sep 19, 2023 | 22.60 | 22.75 | 22.20 | 22.27 | 22.23 | 171,900 |
Sep 18, 2023 | 22.33 | 22.67 | 22.32 | 22.52 | 22.48 | 229,400 |
Sep 15, 2023 | 22.28 | 22.71 | 22.25 | 22.39 | 22.35 | 509,700 |
Sep 14, 2023 | 0.02 Dividend | |||||
Sep 14, 2023 | 22.09 | 22.50 | 22.06 | 22.34 | 22.30 | 339,100 |
Sep 13, 2023 | 22.06 | 22.06 | 21.77 | 21.86 | 21.80 | 337,600 |
Sep 12, 2023 | 22.02 | 22.32 | 21.84 | 22.00 | 21.94 | 194,700 |
Sep 11, 2023 | 22.12 | 22.21 | 21.90 | 22.00 | 21.94 | 272,600 |
Sep 8, 2023 | 22.32 | 22.33 | 21.82 | 21.87 | 21.81 | 217,600 |
Sep 7, 2023 | 22.85 | 22.98 | 22.13 | 22.33 | 22.27 | 349,900 |
Sep 6, 2023 | 22.59 | 23.10 | 22.40 | 23.06 | 23.00 | 247,400 |
Sep 5, 2023 | 23.35 | 23.57 | 22.33 | 22.58 | 22.52 | 274,700 |
Sep 1, 2023 | 22.87 | 23.53 | 22.87 | 23.48 | 23.42 | 682,900 |
Aug 31, 2023 | 22.78 | 22.88 | 22.58 | 22.62 | 22.56 | 358,000 |
Aug 30, 2023 | 22.04 | 22.76 | 21.93 | 22.68 | 22.62 | 265,800 |
Aug 29, 2023 | 21.91 | 22.17 | 21.82 | 22.06 | 22.00 | 220,600 |
Aug 28, 2023 | 21.97 | 22.25 | 21.86 | 21.97 | 21.91 | 201,200 |
Aug 25, 2023 | 22.12 | 22.18 | 21.72 | 21.93 | 21.87 | 150,600 |
Aug 24, 2023 | 21.67 | 22.05 | 21.67 | 21.91 | 21.85 | 162,700 |
Aug 23, 2023 | 21.76 | 22.06 | 21.62 | 21.83 | 21.77 | 250,500 |
Aug 22, 2023 | 21.86 | 22.05 | 21.55 | 21.80 | 21.74 | 281,500 |
Aug 21, 2023 | 21.53 | 21.62 | 21.31 | 21.34 | 21.28 | 243,900 |
Aug 18, 2023 | 21.25 | 21.64 | 21.24 | 21.51 | 21.45 | 333,600 |
Aug 17, 2023 | 21.21 | 21.53 | 21.07 | 21.47 | 21.41 | 343,900 |
Aug 16, 2023 | 21.27 | 21.47 | 20.90 | 20.98 | 20.92 | 244,000 |
Aug 15, 2023 | 21.52 | 21.52 | 21.12 | 21.37 | 21.31 | 347,300 |
Aug 14, 2023 | 21.80 | 21.80 | 21.08 | 21.70 | 21.64 | 354,900 |
Aug 11, 2023 | 21.66 | 22.17 | 21.66 | 21.96 | 21.90 | 480,800 |
Aug 10, 2023 | 19.55 | 22.04 | 19.55 | 22.00 | 21.94 | 689,700 |
Aug 9, 2023 | 20.67 | 21.01 | 20.65 | 20.87 | 20.81 | 387,200 |
Aug 8, 2023 | 20.39 | 21.07 | 19.90 | 20.86 | 20.80 | 495,500 |
Aug 7, 2023 | 21.00 | 21.03 | 20.57 | 20.69 | 20.63 | 425,900 |
Aug 4, 2023 | 21.27 | 21.34 | 20.91 | 20.92 | 20.86 | 248,000 |
Aug 3, 2023 | 21.20 | 21.34 | 20.91 | 21.24 | 21.18 | 428,500 |
Aug 2, 2023 | 21.34 | 21.44 | 21.18 | 21.32 | 21.26 | 215,100 |
Aug 1, 2023 | 21.80 | 22.03 | 21.57 | 21.68 | 21.62 | 264,800 |
Jul 31, 2023 | 21.99 | 22.04 | 21.79 | 21.92 | 21.86 | 251,000 |
Jul 28, 2023 | 22.18 | 22.35 | 21.86 | 21.88 | 21.82 | 310,700 |
Jul 27, 2023 | 22.30 | 22.54 | 21.92 | 21.98 | 21.92 | 263,600 |
Jul 26, 2023 | 22.03 | 22.39 | 22.03 | 22.21 | 22.15 | 506,000 |
Jul 25, 2023 | 21.90 | 22.35 | 21.71 | 22.15 | 22.09 | 212,600 |
Jul 24, 2023 | 22.35 | 22.58 | 21.89 | 21.97 | 21.91 | 194,900 |
Jul 21, 2023 | 22.32 | 22.40 | 22.18 | 22.37 | 22.31 | 255,600 |
Jul 20, 2023 | 22.55 | 22.55 | 22.13 | 22.24 | 22.18 | 191,600 |
Jul 19, 2023 | 22.61 | 22.62 | 22.35 | 22.45 | 22.39 | 205,700 |
Jul 18, 2023 | 22.18 | 22.62 | 22.18 | 22.57 | 22.51 | 263,700 |
Jul 17, 2023 | 21.89 | 22.32 | 21.81 | 22.19 | 22.13 | 198,100 |
Jul 14, 2023 | 22.04 | 22.33 | 21.68 | 21.88 | 21.82 | 197,200 |
Jul 13, 2023 | 22.06 | 22.11 | 21.82 | 22.09 | 22.03 | 365,700 |
Jul 12, 2023 | 22.32 | 22.42 | 21.91 | 21.92 | 21.86 | 328,000 |
Jul 11, 2023 | 21.68 | 22.00 | 21.55 | 21.86 | 21.80 | 388,000 |
Jul 10, 2023 | 21.04 | 21.54 | 20.91 | 21.50 | 21.44 | 350,500 |
Jul 7, 2023 | 20.87 | 21.37 | 20.82 | 21.18 | 21.12 | 272,600 |
Jul 6, 2023 | 20.81 | 20.92 | 20.41 | 20.90 | 20.84 | 364,200 |
Jul 5, 2023 | 21.55 | 21.62 | 20.91 | 21.12 | 21.06 | 348,400 |
Jul 3, 2023 | 21.07 | 21.84 | 21.07 | 21.79 | 21.73 | 233,200 |
Jun 30, 2023 | 21.25 | 21.31 | 20.96 | 21.22 | 21.16 | 470,000 |
Jun 29, 2023 | 20.82 | 21.21 | 20.74 | 20.90 | 20.84 | 531,000 |
Jun 28, 2023 | 21.16 | 21.16 | 20.72 | 20.76 | 20.70 | 484,100 |
Jun 27, 2023 | 20.92 | 21.41 | 20.69 | 21.05 | 20.99 | 368,000 |
Jun 26, 2023 | 20.95 | 21.44 | 20.92 | 20.95 | 20.89 | 444,000 |
Jun 23, 2023 | 21.08 | 21.28 | 20.68 | 21.05 | 20.99 | 1,038,700 |
Jun 22, 2023 | 20.82 | 21.74 | 20.60 | 21.55 | 21.49 | 504,700 |
Jun 21, 2023 | 21.25 | 21.43 | 20.83 | 20.85 | 20.79 | 401,600 |
Jun 20, 2023 | 22.27 | 22.28 | 21.41 | 21.47 | 21.41 | 693,300 |
Jun 16, 2023 | 24.39 | 24.39 | 22.57 | 22.79 | 22.73 | 812,000 |
Jun 15, 2023 | 23.91 | 24.43 | 23.77 | 24.35 | 24.28 | 314,400 |
Jun 14, 2023 | 24.60 | 24.67 | 23.96 | 24.05 | 23.98 | 307,000 |
Jun 13, 2023 | 24.51 | 25.07 | 24.30 | 24.50 | 24.43 | 388,600 |
Jun 12, 2023 | 24.67 | 24.77 | 24.24 | 24.27 | 24.20 | 384,900 |
Jun 9, 2023 | 25.42 | 25.42 | 24.44 | 24.55 | 24.48 | 246,600 |
Jun 8, 2023 | 26.17 | 26.19 | 25.23 | 25.42 | 25.35 | 280,700 |
Jun 7, 2023 | 26.21 | 26.51 | 26.09 | 26.19 | 26.12 | 419,500 |
Jun 6, 2023 | 25.37 | 26.35 | 25.37 | 25.98 | 25.91 | 378,800 |
Jun 5, 2023 | 26.01 | 26.18 | 25.48 | 25.57 | 25.50 | 617,200 |
Jun 2, 2023 | 24.86 | 26.12 | 24.84 | 26.07 | 26.00 | 758,100 |
Jun 1, 2023 | 23.28 | 24.46 | 23.13 | 24.32 | 24.25 | 558,300 |
May 31, 2023 | 23.85 | 24.04 | 22.99 | 23.19 | 23.13 | 392,500 |
May 30, 2023 | 24.75 | 24.79 | 23.93 | 23.99 | 23.93 | 230,900 |
May 26, 2023 | 24.78 | 25.06 | 24.67 | 24.72 | 24.65 | 200,800 |
May 25, 2023 | 24.58 | 24.93 | 24.58 | 24.79 | 24.72 | 270,100 |
May 24, 2023 | 24.76 | 24.93 | 24.53 | 24.77 | 24.70 | 288,800 |
May 23, 2023 | 24.93 | 25.33 | 24.77 | 24.92 | 24.85 | 346,600 |
May 22, 2023 | 25.35 | 25.50 | 25.09 | 25.15 | 25.08 | 280,300 |
May 19, 2023 | 25.20 | 25.31 | 24.87 | 25.21 | 25.14 | 279,300 |
May 18, 2023 | 24.50 | 25.04 | 24.30 | 24.95 | 24.88 | 316,600 |
May 17, 2023 | 24.09 | 24.60 | 24.08 | 24.50 | 24.43 | 476,400 |
May 16, 2023 | 0.02 Dividend | |||||
May 16, 2023 | 24.07 | 24.15 | 23.85 | 23.88 | 23.82 | 635,700 |
May 15, 2023 | 24.16 | 24.32 | 23.78 | 24.21 | 24.12 | 409,100 |
May 12, 2023 | 23.99 | 24.23 | 23.64 | 23.92 | 23.83 | 316,300 |
May 11, 2023 | 23.32 | 23.87 | 23.25 | 23.83 | 23.74 | 344,800 |
May 10, 2023 | 23.99 | 24.04 | 23.27 | 23.81 | 23.73 | 499,500 |
May 9, 2023 | 23.71 | 23.75 | 23.18 | 23.40 | 23.32 | 572,500 |
May 8, 2023 | 24.87 | 25.17 | 23.61 | 23.93 | 23.84 | 586,300 |
May 5, 2023 | 25.45 | 26.20 | 24.92 | 25.00 | 24.91 | 825,200 |
May 4, 2023 | 23.13 | 23.44 | 22.84 | 23.16 | 23.08 | 347,000 |
May 3, 2023 | 23.50 | 24.15 | 23.37 | 23.44 | 23.36 | 524,400 |
May 2, 2023 | 24.10 | 24.35 | 23.17 | 23.35 | 23.27 | 623,100 |
May 1, 2023 | 24.25 | 24.80 | 24.25 | 24.38 | 24.29 | 314,100 |
Apr 28, 2023 | 23.55 | 24.38 | 23.55 | 24.21 | 24.12 | 430,500 |
Apr 27, 2023 | 23.84 | 24.00 | 23.47 | 23.71 | 23.63 | 246,100 |
Related Tickers
CBT Cabot Corporation
93.59
+0.60%
IOSP Innospec Inc.
121.12
+0.85%
MTX Minerals Technologies Inc.
73.70
+3.54%
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%
SCL Stepan Company
83.98
+0.97%
FUL H.B. Fuller Company
74.23
+0.75%
ALB-PA Albemarle Corporation
53.48
+0.72%
SXT Sensient Technologies Corporation
70.36
+1.03%
KWR Quaker Chemical Corporation
190.23
+1.49%
KOP Koppers Holdings Inc.
52.73
-1.51%