Orilina Properties REIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	0.80	0.80	0.79	0.80	0.80	0.76%	26,899
Oct 10, 2025	0.79	0.80	0.79	0.79	0.79	-0.50%	32,620
Oct 9, 2025	0.80	0.80	0.79	0.79	0.79	-0.50%	38,002
Oct 8, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	51,240
Oct 7, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	42,259
Oct 6, 2025	0.81	0.81	0.79	0.81	0.81	-0.49%	63,699
Oct 3, 2025	0.80	0.81	0.80	0.81	0.81	-0.25%	24,333
Oct 2, 2025	0.81	0.81	0.80	0.81	0.81	-	23,671
Oct 1, 2025	0.81	0.81	0.80	0.81	0.81	0.25%	27,854
Sep 30, 2025	0.81	0.81	0.80	0.81	0.81	0.50%	31,614
Sep 29, 2025	0.82	0.82	0.80	0.81	0.81	-1.95%	28,721
Sep 26, 2025	0.81	0.82	0.80	0.82	0.82	1.99%	26,981
Sep 25, 2025	0.81	0.81	0.80	0.81	0.81	-0.25%	30,232
Sep 24, 2025	0.82	0.82	0.79	0.81	0.81	-0.98%	45,230
Sep 23, 2025	0.81	0.82	0.80	0.82	0.82	0.74%	44,387
Sep 22, 2025	0.83	0.83	0.81	0.81	0.81	-1.46%	35,675
Sep 19, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	36,084
Sep 18, 2025	0.81	0.81	0.81	0.81	0.81	0.50%	30,965
Sep 17, 2025	0.81	0.81	0.80	0.81	0.81	-0.25%	31,927
Sep 16, 2025	0.83	0.83	0.80	0.81	0.81	-1.22%	61,453
Sep 15, 2025	0.83	0.83	0.81	0.82	0.82	-1.68%	39,689
Sep 12, 2025	0.83	0.83	0.81	0.83	0.83	0.72%	35,717
Sep 11, 2025	0.83	0.83	0.81	0.83	0.83	-1.43%	44,653
Sep 10, 2025	0.83	0.84	0.82	0.84	0.82	1.94%	44,201
Sep 9, 2025	0.82	0.83	0.81	0.82	0.80	0.98%	43,100
Sep 8, 2025	0.83	0.83	0.81	0.82	0.79	-0.49%	38,099
Sep 5, 2025	0.83	0.84	0.82	0.82	0.80	-0.97%	57,419
Sep 4, 2025	0.83	0.83	0.81	0.83	0.80	-	74,448
Sep 3, 2025	0.81	0.83	0.81	0.83	0.80	1.97%	50,600
Sep 2, 2025	0.83	0.84	0.81	0.81	0.79	-2.87%	54,728
Sep 1, 2025	0.84	0.84	0.82	0.84	0.81	-0.95%	54,149
Aug 29, 2025	0.82	0.86	0.81	0.84	0.82	3.69%	147,463
Aug 28, 2025	0.82	0.82	0.81	0.81	0.79	-0.73%	74,594