Orion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	11.14	11.32	11.05	11.24	11.24	-0.71%	444,563
Jul 10, 2025	11.34	11.62	11.25	11.32	11.32	0.53%	608,132
Jul 9, 2025	11.18	11.29	10.97	11.26	11.26	0.99%	537,887
Jul 8, 2025	10.84	11.39	10.83	11.15	11.15	3.53%	605,151
Jul 7, 2025	11.03	11.19	10.72	10.77	10.77	-4.27%	537,141
Jul 3, 2025	11.30	11.37	11.14	11.25	11.23	0.18%	200,977
Jul 2, 2025	11.02	11.32	10.93	11.23	11.21	2.84%	350,211
Jul 1, 2025	10.49	11.15	10.44	10.92	10.90	4.10%	549,882
Jun 30, 2025	10.70	10.73	10.41	10.49	10.47	-2.15%	738,467
Jun 27, 2025	10.79	10.88	10.58	10.72	10.70	0.85%	1,992,106
Jun 26, 2025	10.46	10.74	10.41	10.63	10.61	2.11%	399,425
Jun 25, 2025	10.36	10.50	10.24	10.41	10.39	-0.19%	459,733
Jun 24, 2025	10.44	10.50	10.31	10.43	10.41	0.97%	397,533
Jun 23, 2025	10.00	10.36	9.97	10.33	10.31	2.38%	510,199
Jun 20, 2025	10.20	10.22	10.00	10.09	10.07	-0.39%	835,963
Jun 18, 2025	10.09	10.30	10.05	10.13	10.11	-0.39%	529,614
Jun 17, 2025	10.21	10.44	10.14	10.17	10.15	-1.64%	478,392
Jun 16, 2025	11.11	11.16	10.31	10.34	10.32	-5.31%	671,536
Jun 13, 2025	11.10	11.50	10.89	10.92	10.90	-3.28%	587,725
Jun 12, 2025	11.65	11.76	11.03	11.29	11.27	-5.36%	689,808
Jun 11, 2025	12.00	12.10	11.84	11.93	11.91	0.42%	472,559
Jun 10, 2025	11.73	12.09	11.70	11.88	11.84	2.33%	482,369
Jun 9, 2025	11.43	11.81	11.42	11.61	11.57	2.83%	492,298
Jun 6, 2025	11.41	11.55	11.18	11.29	11.25	0.62%	336,882
Jun 5, 2025	11.35	11.45	11.18	11.22	11.18	-0.97%	336,299
Jun 4, 2025	11.21	11.47	11.12	11.33	11.29	1.98%	628,530
Jun 3, 2025	10.61	11.14	10.44	11.11	11.07	4.42%	784,487
Jun 2, 2025	10.91	10.91	10.57	10.64	10.60	-2.30%	552,359
May 30, 2025	11.00	11.02	10.78	10.89	10.85	-1.45%	770,002
May 29, 2025	10.95	11.10	10.79	11.05	11.01	1.84%	613,932
May 28, 2025	10.91	10.98	10.71	10.85	10.81	-0.73%	758,628
May 27, 2025	10.69	11.01	10.67	10.93	10.89	3.80%	807,143
May 23, 2025	10.63	10.78	10.52	10.53	10.49	-3.39%	456,556
May 22, 2025	11.01	11.01	10.86	10.90	10.86	-1.80%	451,291
May 21, 2025	11.34	11.49	11.09	11.10	11.06	-3.48%	744,649
May 20, 2025	11.12	11.52	11.04	11.50	11.46	3.42%	724,590
May 19, 2025	11.16	11.25	11.03	11.12	11.08	-2.03%	764,459
May 16, 2025	11.15	11.38	11.09	11.35	11.31	1.89%	945,284
May 15, 2025	11.21	11.24	10.87	11.14	11.10	-1.85%	790,222
May 14, 2025	11.44	11.71	11.13	11.35	11.31	1.89%	1,425,863
May 13, 2025	10.82	11.29	10.69	11.14	11.10	4.40%	1,896,990
May 12, 2025	10.95	11.43	10.67	10.67	10.63	2.11%	957,926
May 9, 2025	10.21	10.48	10.05	10.45	10.41	4.19%	905,181
May 8, 2025	10.03	10.88	9.59	10.03	9.99	-10.69%	1,278,839
May 7, 2025	11.59	11.59	11.04	11.23	11.19	-2.09%	780,554
May 6, 2025	11.86	12.00	11.44	11.47	11.43	-4.50%	674,522
May 5, 2025	12.01	12.29	11.90	12.01	11.97	-1.56%	387,396
May 2, 2025	12.04	12.49	11.94	12.20	12.16	2.01%	384,663
May 1, 2025	11.97	12.20	11.84	11.96	11.92	-0.66%	275,208
Apr 30, 2025	12.15	12.17	11.82	12.04	12.00	-2.35%	385,186