Orion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.35	13.42	12.83	12.94	12.94	-3.93%	389,359
Mar 27, 2025	13.35	13.52	13.15	13.47	13.47	0.30%	359,143
Mar 26, 2025	13.28	13.59	13.24	13.43	13.43	0.37%	274,061
Mar 25, 2025	13.67	13.81	13.37	13.38	13.38	-2.34%	275,676
Mar 24, 2025	13.63	13.85	13.62	13.70	13.70	1.86%	401,567
Mar 21, 2025	13.53	13.68	13.06	13.45	13.45	-2.75%	1,012,444
Mar 20, 2025	13.74	13.93	13.58	13.83	13.83	-0.22%	473,753
Mar 19, 2025	13.67	13.91	13.51	13.86	13.86	0.73%	614,704
Mar 18, 2025	13.48	13.83	13.36	13.76	13.76	2.15%	785,219
Mar 17, 2025	12.95	13.59	12.95	13.47	13.47	2.36%	566,579
Mar 14, 2025	13.05	13.30	12.93	13.16	13.16	3.30%	935,117
Mar 13, 2025	13.04	13.24	12.51	12.74	12.74	-2.38%	616,509
Mar 12, 2025	13.33	13.41	12.93	13.05	13.03	-1.81%	501,848
Mar 11, 2025	13.46	13.47	12.98	13.29	13.27	-0.67%	667,793
Mar 10, 2025	13.78	14.13	13.06	13.38	13.36	-2.90%	885,507
Mar 7, 2025	13.83	14.02	13.59	13.78	13.76	-1.15%	365,010
Mar 6, 2025	13.38	14.05	13.38	13.94	13.92	2.95%	448,343
Mar 5, 2025	12.98	13.76	12.90	13.54	13.52	5.45%	714,267
Mar 4, 2025	13.02	13.10	12.56	12.84	12.82	-2.58%	706,402
Mar 3, 2025	14.19	14.19	13.06	13.18	13.16	-5.72%	729,735
Feb 28, 2025	14.10	14.28	13.78	13.98	13.96	-0.92%	700,837
Feb 27, 2025	14.14	14.29	13.91	14.11	14.09	-0.84%	1,050,904
Feb 26, 2025	14.57	14.68	13.86	14.23	14.21	-2.53%	646,457
Feb 25, 2025	14.82	15.06	14.53	14.60	14.58	-0.34%	1,225,519
Feb 24, 2025	15.15	15.31	14.63	14.65	14.63	-2.92%	732,377
Feb 21, 2025	15.32	15.54	15.00	15.09	15.07	-0.40%	791,829
Feb 20, 2025	16.10	16.63	14.76	15.15	15.13	3.34%	1,042,576
Feb 19, 2025	14.58	14.86	14.49	14.66	14.64	-1.08%	510,194
Feb 18, 2025	14.43	14.99	14.38	14.82	14.80	2.70%	379,886
Feb 14, 2025	14.39	14.92	14.39	14.43	14.41	1.55%	454,317
Feb 13, 2025	14.35	14.40	14.20	14.21	14.19	0.21%	270,565
Feb 12, 2025	13.81	14.42	13.79	14.18	14.16	1.07%	370,348
Feb 11, 2025	13.93	14.04	13.82	14.03	14.01	0.36%	388,837
Feb 10, 2025	13.78	14.08	13.64	13.98	13.96	2.49%	301,915
Feb 7, 2025	13.97	13.97	13.52	13.64	13.62	-2.36%	428,200
Feb 6, 2025	14.10	14.36	13.90	13.97	13.95	-0.07%	397,607
Feb 5, 2025	14.02	14.20	13.81	13.98	13.96	-0.36%	388,719
Feb 4, 2025	13.53	14.17	13.53	14.03	14.01	3.85%	336,909
Feb 3, 2025	13.60	13.90	13.32	13.51	13.49	-3.15%	704,781
Jan 31, 2025	14.31	14.49	13.88	13.95	13.93	-3.79%	502,328
Jan 30, 2025	14.41	14.61	14.18	14.50	14.48	1.54%	323,223
Jan 29, 2025	14.23	14.47	13.96	14.28	14.26	-0.21%	539,546
Jan 28, 2025	14.50	14.65	14.30	14.31	14.29	-1.04%	292,852
Jan 27, 2025	14.63	14.79	14.27	14.46	14.44	-0.75%	488,615
Jan 24, 2025	14.83	14.96	14.52	14.57	14.55	-1.89%	417,596
Jan 23, 2025	14.87	15.24	14.71	14.85	14.83	-0.54%	407,090
Jan 22, 2025	15.07	15.17	14.84	14.93	14.91	-1.91%	543,879
Jan 21, 2025	14.68	15.25	14.59	15.22	15.20	4.97%	421,872
Jan 17, 2025	14.95	14.95	14.42	14.50	14.48	-1.69%	553,340
Jan 16, 2025	14.86	14.95	14.45	14.75	14.73	-2.25%	525,106