Orilina Properties REIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.81	0.81	0.79	0.81	0.81	-0.49%	35,060
Dec 22, 2025	0.81	0.82	0.80	0.81	0.81	0.50%	26,164
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	48,886
Dec 18, 2025	0.80	0.81	0.79	0.81	0.81	0.75%	43,697
Dec 17, 2025	0.79	0.80	0.79	0.80	0.80	0.25%	25,595
Dec 16, 2025	0.80	0.80	0.79	0.80	0.80	-0.25%	40,010
Dec 15, 2025	0.80	0.81	0.79	0.80	0.80	0.50%	43,596
Dec 12, 2025	0.78	0.80	0.78	0.80	0.80	1.79%	39,808
Dec 11, 2025	0.79	0.79	0.78	0.78	0.78	-	38,770
Dec 10, 2025	0.78	0.78	0.77	0.78	0.78	0.26%	26,300
Dec 9, 2025	0.77	0.79	0.77	0.78	0.78	-1.52%	45,934
Dec 8, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	29,354
Dec 5, 2025	0.79	0.79	0.78	0.78	0.78	-1.01%	18,100
Dec 4, 2025	0.78	0.79	0.78	0.79	0.79	0.51%	19,207
Dec 3, 2025	0.79	0.79	0.78	0.79	0.79	-0.25%	19,450
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	0.25%	51,521
Dec 1, 2025	0.79	0.79	0.78	0.79	0.79	-	23,684
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-0.51%	25,000
Nov 27, 2025	0.79	0.79	0.78	0.79	0.79	0.25%	30,000
Nov 26, 2025	0.78	0.79	0.78	0.79	0.79	1.55%	58,763
Nov 25, 2025	0.79	0.79	0.77	0.78	0.78	-0.77%	25,527
Nov 24, 2025	0.78	0.79	0.78	0.78	0.78	1.03%	19,499
Nov 21, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	12,556
Nov 20, 2025	0.78	0.79	0.78	0.78	0.78	0.51%	21,338
Nov 19, 2025	0.79	0.79	0.77	0.78	0.78	-1.02%	59,943
Nov 18, 2025	0.80	0.80	0.78	0.79	0.79	-0.25%	31,600
Nov 17, 2025	0.80	0.80	0.79	0.79	0.79	-	17,100
Nov 14, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	31,714
Nov 13, 2025	0.80	0.80	0.79	0.80	0.80	0.50%	49,626
Nov 12, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	21,474
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.50%	26,687
Nov 10, 2025	0.79	0.80	0.79	0.80	0.80	0.76%	25,470
Nov 7, 2025	0.80	0.80	0.79	0.79	0.79	-0.50%	29,185
Nov 6, 2025	0.79	0.80	0.79	0.80	0.80	-	40,180
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-	17,880
Nov 4, 2025	0.81	0.81	0.79	0.80	0.80	-0.50%	28,964
Nov 3, 2025	0.80	0.80	0.79	0.80	0.80	0.50%	23,200
Oct 31, 2025	0.80	0.80	0.78	0.80	0.80	0.76%	18,600
Oct 30, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	20,200
Oct 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.50%	20,615
Oct 27, 2025	0.79	0.80	0.79	0.80	0.80	-	25,741
Oct 24, 2025	0.79	0.80	0.78	0.80	0.80	1.01%	22,551
Oct 23, 2025	0.80	0.80	0.79	0.79	0.79	-	27,043
Oct 22, 2025	0.80	0.80	0.78	0.79	0.79	0.51%	30,260
Oct 21, 2025	0.80	0.80	0.77	0.79	0.79	0.25%	18,245
Oct 20, 2025	0.80	0.80	0.78	0.79	0.79	-	31,260
Oct 17, 2025	0.78	0.79	0.77	0.79	0.79	-	48,577
Oct 16, 2025	0.80	0.80	0.78	0.79	0.79	-1.26%	56,113
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	16,755
Oct 14, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	20,975