Orion180 Insurance Group Inc. (OIG)
NASDAQ: OIG · Real-Time Price · USD
10.67
-0.03 (-0.28%)
At close: Nov 13, 2026, 4:00 PM EST
10.88
+0.21 (1.97%)
After-hours: Nov 13, 2026, 6:06 PM EST
Orion180 Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.78 | 10.79 | 10.12 | 10.67 | 10.67 | -0.28% | 153,860 |
| Nov 12, 2026 | 10.26 | 10.83 | 10.21 | 10.70 | 10.70 | 2.88% | 292,737 |
| Nov 11, 2026 | 9.85 | 10.62 | 9.60 | 10.40 | 10.40 | 11.11% | 290,662 |
| Nov 10, 2026 | 9.25 | 9.50 | 9.15 | 9.36 | 9.36 | 1.19% | 166,989 |
| Nov 9, 2026 | 9.13 | 9.48 | 8.86 | 9.25 | 9.25 | 3.12% | 492,035 |
| Nov 6, 2026 | 8.93 | 9.25 | 8.51 | 8.97 | 8.97 | 1.59% | 156,103 |
| Nov 5, 2026 | 10.08 | 10.08 | 8.74 | 8.83 | 8.83 | -12.36% | 124,643 |
| Nov 4, 2026 | 9.71 | 10.17 | 9.40 | 10.08 | 10.08 | 3.65% | 113,411 |
| Nov 3, 2026 | 10.05 | 10.05 | 9.55 | 9.72 | 9.72 | -2.80% | 142,877 |
| Nov 2, 2026 | 9.71 | 10.33 | 9.71 | 10.00 | 10.00 | 2.04% | 123,447 |
| Oct 30, 2026 | 9.81 | 9.98 | 9.50 | 9.80 | 9.80 | -0.41% | 90,028 |
| Oct 29, 2026 | 9.54 | 9.95 | 9.54 | 9.84 | 9.84 | 3.25% | 81,508 |
| Oct 28, 2026 | 9.35 | 9.86 | 9.08 | 9.53 | 9.53 | 2.92% | 314,285 |
| Oct 27, 2026 | 9.00 | 9.50 | 9.00 | 9.26 | 9.26 | 1.31% | 77,551 |
| Oct 26, 2026 | 9.00 | 9.50 | 8.69 | 9.14 | 9.14 | 2.24% | 43,674 |
| Oct 23, 2026 | 9.00 | 9.06 | 8.63 | 8.94 | 8.94 | 0.11% | 212,678 |
| Oct 22, 2026 | 8.92 | 9.10 | 8.64 | 8.93 | 8.93 | -0.89% | 215,154 |
| Oct 21, 2026 | 9.50 | 9.50 | 8.64 | 9.01 | 9.01 | -4.66% | 230,189 |
| Oct 20, 2026 | 9.81 | 10.14 | 9.42 | 9.45 | 9.45 | -3.96% | 166,320 |
| Oct 19, 2026 | 9.45 | 9.94 | 9.26 | 9.84 | 9.84 | 2.71% | 206,457 |
| Oct 16, 2026 | 9.25 | 9.70 | 9.11 | 9.58 | 9.58 | 4.70% | 161,497 |
| Oct 15, 2026 | 9.19 | 9.40 | 8.83 | 9.15 | 9.15 | 0.99% | 381,726 |
| Oct 14, 2026 | 8.86 | 9.30 | 8.80 | 9.06 | 9.06 | 0.22% | 164,640 |
| Oct 13, 2026 | 9.12 | 9.25 | 8.50 | 9.04 | 9.04 | 1.01% | 205,306 |
| Oct 12, 2026 | 8.85 | 9.18 | 8.17 | 8.95 | 8.95 | 1.30% | 259,240 |
| Oct 9, 2026 | 8.97 | 9.16 | 8.23 | 8.84 | 8.84 | -2.16% | 381,532 |
| Oct 8, 2026 | 8.18 | 9.06 | 7.90 | 9.03 | 9.03 | 11.34% | 335,087 |
| Oct 7, 2026 | 8.55 | 8.73 | 7.78 | 8.11 | 8.11 | -6.03% | 693,084 |
| Oct 6, 2026 | 9.12 | 9.38 | 8.61 | 8.63 | 8.63 | -5.58% | 463,945 |
| Oct 5, 2026 | 9.41 | 9.41 | 9.00 | 9.14 | 9.14 | -3.18% | 384,349 |
| Oct 2, 2026 | 9.72 | 9.92 | 9.12 | 9.44 | 9.44 | -2.68% | 437,615 |
| Oct 1, 2026 | 9.54 | 10.08 | 9.26 | 9.70 | 9.70 | 0.62% | 798,568 |
| Sep 30, 2026 | 10.08 | 10.10 | 9.26 | 9.64 | 9.64 | -5.30% | 855,558 |
| Sep 29, 2026 | 9.30 | 10.55 | 9.30 | 10.18 | 10.18 | 8.76% | 585,523 |
| Sep 28, 2026 | 9.57 | 9.74 | 9.10 | 9.36 | 9.36 | -2.19% | 160,411 |
| Sep 25, 2026 | 9.95 | 10.10 | 9.03 | 9.57 | 9.57 | -2.94% | 456,695 |
| Sep 24, 2026 | 9.65 | 10.04 | 9.30 | 9.86 | 9.86 | 1.13% | 907,532 |
| Sep 23, 2026 | 10.40 | 10.48 | 9.60 | 9.75 | 9.75 | -7.14% | 712,974 |
| Sep 22, 2026 | 11.16 | 11.26 | 10.34 | 10.50 | 10.50 | -7.73% | 1,077,864 |
| Sep 21, 2026 | 11.98 | 12.06 | 10.81 | 11.38 | 11.38 | -2.40% | 915,527 |
| Sep 18, 2026 | 12.00 | 11.90 | 11.25 | 11.66 | 11.66 | - | 4,545,857 |