Orion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	6.96	7.28	6.93	7.25	7.23	5.69%	476,718
Jun 8, 2026	6.87	7.00	6.73	6.86	6.84	2.08%	483,704
Jun 5, 2026	7.09	7.17	6.63	6.72	6.70	-6.41%	345,265
Jun 4, 2026	7.40	7.41	7.10	7.18	7.16	-1.37%	341,050
Jun 3, 2026	7.45	7.53	7.14	7.28	7.26	-3.58%	460,991
Jun 2, 2026	7.18	7.59	7.13	7.55	7.53	5.01%	643,576
Jun 1, 2026	7.59	7.59	7.12	7.19	7.17	-5.89%	545,218
May 29, 2026	7.68	7.78	7.64	7.64	7.62	-0.65%	289,865
May 28, 2026	7.42	7.76	7.38	7.69	7.67	3.78%	410,878
May 27, 2026	7.34	7.58	7.31	7.41	7.39	2.49%	400,139
May 26, 2026	7.07	7.30	7.01	7.23	7.21	2.99%	303,592
May 22, 2026	6.91	7.19	6.86	7.02	7.00	3.85%	409,054
May 21, 2026	6.42	6.83	6.20	6.76	6.74	4.81%	461,232
May 20, 2026	6.45	6.64	6.28	6.45	6.43	-1.07%	429,599
May 19, 2026	6.60	6.74	6.27	6.52	6.50	-2.83%	471,717
May 18, 2026	6.98	6.98	6.67	6.71	6.69	-3.03%	428,914
May 15, 2026	7.09	7.20	6.90	6.92	6.90	-3.89%	413,991
May 14, 2026	7.35	7.35	7.10	7.20	7.18	-0.69%	396,807
May 13, 2026	7.50	7.72	7.24	7.25	7.23	-3.59%	616,720
May 12, 2026	7.39	7.58	7.17	7.52	7.50	1.08%	586,149
May 11, 2026	7.77	7.93	7.44	7.44	7.42	-2.23%	452,223
May 8, 2026	7.19	7.76	6.98	7.61	7.59	6.28%	497,257
May 7, 2026	7.70	7.97	6.69	7.16	7.14	-12.68%	763,844
May 6, 2026	8.32	8.40	8.02	8.20	8.18	-1.32%	783,233
May 5, 2026	7.86	8.37	7.77	8.31	8.29	5.99%	559,425
May 4, 2026	7.70	7.87	7.58	7.84	7.82	0.51%	468,834
May 1, 2026	7.60	7.85	7.53	7.80	7.78	3.72%	455,997
Apr 30, 2026	7.38	7.66	7.30	7.52	7.50	0.40%	347,821
Apr 29, 2026	7.48	7.53	7.36	7.49	7.47	-0.13%	405,577
Apr 28, 2026	7.53	7.75	7.39	7.50	7.48	0.54%	465,380
Apr 27, 2026	7.55	7.69	7.39	7.46	7.44	-1.06%	312,183
Apr 24, 2026	7.27	7.58	7.18	7.54	7.52	2.72%	356,055
Apr 23, 2026	7.10	7.40	7.08	7.34	7.32	2.80%	338,551
Apr 22, 2026	7.31	7.47	7.11	7.14	7.12	-2.72%	336,353
Apr 21, 2026	7.13	7.37	7.05	7.34	7.32	4.11%	470,777
Apr 20, 2026	6.98	7.17	6.90	7.05	7.03	1.59%	554,517
Apr 17, 2026	6.89	7.00	6.82	6.94	6.92	0.73%	449,536
Apr 16, 2026	6.78	6.91	6.62	6.89	6.87	2.68%	385,809
Apr 15, 2026	7.02	7.02	6.68	6.71	6.69	-5.23%	441,750
Apr 14, 2026	6.98	7.16	6.73	7.08	7.06	0.85%	832,022
Apr 13, 2026	6.74	7.10	6.62	7.02	7.00	4.31%	395,133
Apr 10, 2026	6.67	6.97	6.64	6.73	6.71	0.90%	508,665
Apr 9, 2026	6.50	6.68	6.42	6.67	6.65	4.55%	497,771
Apr 8, 2026	6.61	6.61	6.19	6.38	6.36	0.31%	479,986
Apr 7, 2026	6.30	6.44	6.21	6.36	6.34	0.47%	396,333
Apr 6, 2026	6.31	6.47	6.16	6.33	6.31	-0.16%	470,851
Apr 2, 2026	6.51	6.58	6.27	6.34	6.32	-3.35%	494,329
Apr 1, 2026	6.60	6.63	6.37	6.56	6.54	0.92%	592,196
Mar 31, 2026	6.29	6.53	6.19	6.50	6.48	3.50%	779,687
Mar 30, 2026	6.16	6.37	6.00	6.28	6.26	3.63%	850,183