Orilina Properties REIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.84	0.84	0.83	0.84	0.84	-	21,403
May 18, 2026	0.85	0.85	0.84	0.84	0.84	-2.56%	28,661
May 15, 2026	0.87	0.87	0.85	0.86	0.86	-2.27%	69,360
May 14, 2026	0.86	0.89	0.86	0.88	0.85	2.33%	82,250
May 13, 2026	0.86	0.87	0.86	0.86	0.83	0.47%	16,710
May 12, 2026	0.86	0.86	0.86	0.86	0.83	-0.70%	20,940
May 11, 2026	0.86	0.86	0.85	0.86	0.83	0.23%	22,437
May 8, 2026	0.85	0.87	0.85	0.86	0.83	1.42%	59,460
May 7, 2026	0.85	0.85	0.82	0.85	0.82	0.95%	50,278
May 6, 2026	0.84	0.85	0.84	0.84	0.81	0.24%	23,331
May 5, 2026	0.84	0.84	0.83	0.84	0.81	-	38,883
May 4, 2026	0.83	0.84	0.82	0.84	0.81	1.45%	18,080
Apr 30, 2026	0.82	0.84	0.82	0.83	0.80	1.72%	35,489
Apr 29, 2026	0.81	0.82	0.80	0.81	0.78	0.50%	16,021
Apr 28, 2026	0.82	0.82	0.81	0.81	0.78	-1.46%	16,658
Apr 27, 2026	0.82	0.82	0.81	0.82	0.79	0.24%	14,408
Apr 24, 2026	0.82	0.82	0.81	0.82	0.79	-0.24%	23,264
Apr 23, 2026	0.82	0.82	0.81	0.82	0.79	0.24%	23,650
Apr 22, 2026	0.82	0.82	0.82	0.82	0.79	0.25%	15,523
Apr 21, 2026	0.82	0.82	0.82	0.82	0.79	0.74%	19,914
Apr 20, 2026	0.82	0.82	0.81	0.81	0.78	-1.70%	17,853
Apr 17, 2026	0.82	0.82	0.81	0.82	0.80	1.23%	21,705
Apr 16, 2026	0.83	0.83	0.80	0.81	0.79	-0.25%	18,216
Apr 15, 2026	0.81	0.82	0.81	0.82	0.79	1.24%	19,407
Apr 14, 2026	0.81	0.81	0.79	0.81	0.78	-0.49%	42,000
Apr 9, 2026	0.82	0.82	0.79	0.81	0.78	-1.22%	25,555
Apr 8, 2026	0.83	0.83	0.81	0.82	0.79	0.99%	19,678
Apr 7, 2026	0.81	0.83	0.80	0.81	0.78	-0.25%	18,176
Apr 2, 2026	0.82	0.82	0.81	0.81	0.79	-0.73%	30,404
Apr 1, 2026	0.81	0.82	0.80	0.82	0.79	0.74%	25,279
Mar 31, 2026	0.80	0.81	0.79	0.81	0.79	5.71%	20,769
Mar 30, 2026	0.80	0.80	0.77	0.77	0.74	-1.28%	42,067
Mar 27, 2026	0.80	0.81	0.77	0.78	0.75	-2.01%	39,995
Mar 26, 2026	0.81	0.81	0.79	0.80	0.77	-1.97%	41,568
Mar 24, 2026	0.82	0.82	0.81	0.81	0.78	-1.22%	18,309
Mar 23, 2026	0.82	0.82	0.79	0.82	0.79	1.48%	21,767
Mar 20, 2026	0.82	0.82	0.80	0.81	0.78	-	19,028
Mar 19, 2026	0.81	0.81	0.81	0.81	0.78	-0.74%	16,793
Mar 18, 2026	0.83	0.83	0.80	0.82	0.79	-0.24%	30,735
Mar 17, 2026	0.83	0.83	0.81	0.82	0.79	0.74%	20,668
Mar 16, 2026	0.82	0.82	0.80	0.81	0.78	-0.49%	23,342
Mar 13, 2026	0.83	0.83	0.80	0.82	0.79	0.99%	16,060
Mar 12, 2026	0.81	0.81	0.80	0.81	0.78	-0.49%	21,811
Mar 11, 2026	0.82	0.82	0.80	0.81	0.78	-0.25%	19,092
Mar 10, 2026	0.81	0.81	0.79	0.81	0.79	0.49%	22,049
Mar 9, 2026	0.81	0.81	0.79	0.81	0.78	-0.98%	25,662
Mar 6, 2026	0.84	0.84	0.81	0.82	0.79	-0.49%	14,803
Mar 5, 2026	0.83	0.84	0.81	0.82	0.79	0.24%	19,934
Mar 4, 2026	0.78	0.83	0.78	0.82	0.79	3.02%	42,985
Mar 3, 2026	0.84	0.84	0.79	0.80	0.77	-1.49%	39,752