Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.95	2.04	1.94	1.98	1.98	2.59%	465,177
Mar 23, 2026	2.03	2.06	1.93	1.93	1.93	2.12%	584,365
Mar 20, 2026	2.24	2.24	1.89	1.89	1.89	-15.25%	1,184,208
Mar 19, 2026	2.18	2.26	2.17	2.23	2.23	1.83%	310,031
Mar 18, 2026	2.32	2.34	2.19	2.19	2.19	-6.41%	217,292
Mar 17, 2026	2.33	2.37	2.33	2.34	2.34	1.30%	230,964
Mar 16, 2026	2.34	2.37	2.31	2.31	2.31	-0.43%	165,163
Mar 13, 2026	2.40	2.42	2.32	2.32	2.32	-2.93%	169,523
Mar 12, 2026	2.36	2.44	2.36	2.39	2.39	-0.42%	181,655
Mar 11, 2026	2.49	2.49	2.39	2.40	2.40	-2.44%	259,724
Mar 10, 2026	2.46	2.52	2.46	2.46	2.46	-0.40%	180,184
Mar 9, 2026	2.41	2.51	2.41	2.47	2.47	0.82%	185,955
Mar 6, 2026	2.43	2.55	2.41	2.45	2.45	-3.92%	456,952
Mar 5, 2026	2.47	2.59	2.47	2.55	2.55	2.00%	266,612
Mar 4, 2026	2.44	2.54	2.44	2.50	2.50	1.63%	118,841
Mar 3, 2026	2.45	2.52	2.45	2.46	2.46	-2.38%	127,323
Mar 2, 2026	2.46	2.56	2.45	2.52	2.52	1.20%	142,265
Feb 27, 2026	2.54	2.54	2.49	2.49	2.49	-2.73%	229,573
Feb 26, 2026	2.51	2.59	2.49	2.56	2.56	2.40%	228,460
Feb 25, 2026	2.51	2.54	2.48	2.50	2.50	-0.40%	154,215
Feb 24, 2026	2.49	2.54	2.49	2.51	2.51	-	162,010
Feb 23, 2026	2.54	2.56	2.51	2.51	2.51	-1.95%	225,976
Feb 20, 2026	2.57	2.62	2.54	2.56	2.56	-0.78%	145,476
Feb 19, 2026	2.58	2.60	2.54	2.58	2.58	1.57%	166,501
Feb 18, 2026	2.54	2.61	2.53	2.54	2.54	-1.17%	187,526
Feb 17, 2026	2.63	2.68	2.56	2.57	2.57	-3.02%	194,143
Feb 13, 2026	2.54	2.72	2.52	2.65	2.65	4.74%	352,354
Feb 12, 2026	2.55	2.60	2.52	2.53	2.53	-2.32%	432,850
Feb 11, 2026	2.61	2.64	2.55	2.59	2.59	-0.77%	168,625
Feb 10, 2026	2.56	2.64	2.56	2.61	2.61	0.77%	106,922
Feb 9, 2026	2.58	2.67	2.52	2.59	2.59	0.78%	245,336
Feb 6, 2026	2.49	2.61	2.47	2.57	2.57	3.63%	424,710
Feb 5, 2026	2.45	2.54	2.44	2.48	2.48	-	398,110
Feb 4, 2026	2.39	2.51	2.38	2.48	2.48	3.77%	383,266
Feb 3, 2026	2.32	2.46	2.29	2.39	2.39	2.58%	370,398
Feb 2, 2026	2.22	2.35	2.21	2.33	2.33	4.48%	226,465
Jan 30, 2026	2.24	2.24	2.15	2.23	2.23	-	207,679
Jan 29, 2026	2.36	2.36	2.22	2.23	2.23	-5.91%	232,102
Jan 28, 2026	2.38	2.39	2.28	2.37	2.37	-1.66%	363,847
Jan 27, 2026	2.40	2.41	2.24	2.41	2.41	0.84%	551,639
Jan 26, 2026	2.07	2.46	2.07	2.39	2.39	18.91%	1,518,123
Jan 23, 2026	2.08	2.10	2.00	2.01	2.01	-3.83%	331,871
Jan 22, 2026	2.08	2.12	2.08	2.09	2.09	0.97%	84,778
Jan 21, 2026	2.08	2.12	2.06	2.07	2.07	-0.48%	134,772
Jan 20, 2026	2.15	2.15	2.07	2.08	2.08	-3.26%	91,295
Jan 16, 2026	2.15	2.20	2.12	2.15	2.15	0.94%	244,558
Jan 15, 2026	2.06	2.14	2.06	2.13	2.13	3.90%	204,319
Jan 14, 2026	2.09	2.10	2.04	2.05	2.05	-0.49%	169,323
Jan 13, 2026	2.12	2.14	2.06	2.06	2.06	-2.37%	126,196
Jan 12, 2026	2.11	2.13	2.05	2.11	2.11	-	160,617