Orilina Properties REIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.87	0.87	0.85	0.86	0.86	-0.23%	30,660
Jun 30, 2026	0.87	0.87	0.85	0.87	0.87	-0.46%	22,360
Jun 29, 2026	0.87	0.88	0.87	0.87	0.87	0.93%	21,543
Jun 26, 2026	0.87	0.87	0.85	0.86	0.86	-	55,010
Jun 25, 2026	0.84	0.87	0.84	0.86	0.86	3.36%	52,579
Jun 24, 2026	0.87	0.87	0.83	0.83	0.83	-4.14%	98,178
Jun 23, 2026	0.88	0.88	0.86	0.87	0.87	0.46%	24,880
Jun 22, 2026	0.87	0.87	0.87	0.87	0.87	-0.92%	23,197
Jun 19, 2026	0.88	0.88	0.86	0.87	0.87	-	23,514
Jun 18, 2026	0.87	0.88	0.87	0.87	0.87	0.23%	27,320
Jun 17, 2026	0.88	0.88	0.86	0.87	0.87	-0.23%	15,500
Jun 16, 2026	0.88	0.88	0.87	0.87	0.87	-	23,655
Jun 15, 2026	0.87	0.88	0.87	0.87	0.87	0.92%	31,300
Jun 12, 2026	0.86	0.87	0.85	0.87	0.87	0.70%	38,000
Jun 11, 2026	0.86	0.86	0.85	0.86	0.86	0.94%	29,420
Jun 10, 2026	0.86	0.86	0.85	0.85	0.85	-	13,200
Jun 9, 2026	0.86	0.86	0.85	0.85	0.85	-0.70%	12,340
Jun 8, 2026	0.84	0.86	0.84	0.86	0.86	0.23%	23,134
Jun 5, 2026	0.85	0.86	0.85	0.86	0.86	0.71%	34,391
Jun 4, 2026	0.85	0.85	0.84	0.85	0.85	0.47%	22,760
Jun 3, 2026	0.82	0.85	0.82	0.85	0.85	0.71%	15,440
Jun 2, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	35,007
May 29, 2026	0.84	0.84	0.82	0.83	0.83	-0.24%	39,322
May 28, 2026	0.84	0.85	0.83	0.83	0.83	-1.42%	25,511
May 27, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	16,126
May 26, 2026	0.84	0.85	0.83	0.83	0.83	-0.24%	26,230
May 25, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	28,829
May 22, 2026	0.82	0.83	0.82	0.83	0.83	0.73%	24,266
May 21, 2026	0.83	0.83	0.81	0.82	0.82	-1.90%	60,588
May 20, 2026	0.84	0.84	0.83	0.84	0.84	0.24%	17,207
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	1.21%	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