Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.93	2.99	2.90	2.98	2.98	1.36%	223,272
Sep 11, 2025	2.94	2.99	2.92	2.94	2.94	0.34%	298,611
Sep 10, 2025	3.00	3.04	2.93	2.93	2.93	-2.33%	204,530
Sep 9, 2025	3.01	3.02	2.93	3.00	3.00	-1.32%	165,603
Sep 8, 2025	3.00	3.05	2.95	3.04	3.04	1.00%	238,188
Sep 5, 2025	2.97	3.01	2.93	3.01	3.01	2.03%	245,416
Sep 4, 2025	2.95	2.96	2.90	2.95	2.95	-0.34%	180,512
Sep 3, 2025	2.98	2.99	2.90	2.96	2.96	-0.67%	185,419
Sep 2, 2025	2.93	2.99	2.92	2.98	2.98	0.34%	329,469
Aug 29, 2025	2.91	3.01	2.90	2.97	2.97	3.48%	371,317
Aug 28, 2025	2.89	2.99	2.82	2.87	2.87	-0.69%	394,278
Aug 27, 2025	2.78	2.93	2.78	2.89	2.89	3.21%	378,602
Aug 26, 2025	2.78	2.81	2.76	2.80	2.80	-	179,045
Aug 25, 2025	2.76	2.82	2.73	2.80	2.80	0.36%	241,825
Aug 22, 2025	2.75	2.85	2.71	2.79	2.79	2.20%	265,863
Aug 21, 2025	2.69	2.76	2.68	2.73	2.73	0.74%	218,754
Aug 20, 2025	2.67	2.73	2.62	2.71	2.71	2.26%	272,705
Aug 19, 2025	2.53	2.69	2.53	2.65	2.65	5.58%	362,287
Aug 18, 2025	2.51	2.56	2.50	2.51	2.51	-	352,997
Aug 15, 2025	2.57	2.58	2.50	2.51	2.51	-2.33%	1,050,539
Aug 14, 2025	2.55	2.59	2.50	2.57	2.57	-0.77%	456,072
Aug 13, 2025	2.56	2.60	2.55	2.59	2.59	0.78%	282,738
Aug 12, 2025	2.60	2.60	2.52	2.57	2.57	-	335,871
Aug 11, 2025	2.58	2.68	2.55	2.57	2.57	-0.39%	357,082
Aug 8, 2025	2.54	2.88	2.54	2.58	2.58	1.98%	682,441
Aug 7, 2025	2.68	2.69	2.44	2.53	2.53	-1.17%	442,285
Aug 6, 2025	2.56	2.58	2.51	2.56	2.56	0.39%	300,148
Aug 5, 2025	2.55	2.57	2.52	2.55	2.55	-0.39%	193,797
Aug 4, 2025	2.58	2.61	2.53	2.56	2.56	-1.16%	234,268
Aug 1, 2025	2.59	2.72	2.51	2.59	2.59	-1.15%	644,572
Jul 31, 2025	2.63	2.65	2.58	2.62	2.62	-1.50%	239,824
Jul 30, 2025	2.63	2.70	2.62	2.66	2.66	0.38%	336,481
Jul 29, 2025	2.60	2.66	2.58	2.65	2.65	1.53%	287,421
Jul 28, 2025	2.75	2.77	2.58	2.61	2.61	-4.40%	373,447
Jul 25, 2025	2.75	2.75	2.66	2.73	2.73	-1.09%	237,479
Jul 24, 2025	2.66	2.77	2.62	2.76	2.76	2.60%	570,972
Jul 23, 2025	2.66	2.70	2.58	2.69	2.69	2.67%	463,627
Jul 22, 2025	2.59	2.66	2.54	2.62	2.62	2.34%	415,279
Jul 21, 2025	2.59	2.62	2.54	2.56	2.56	0.39%	320,395
Jul 18, 2025	2.59	2.61	2.50	2.55	2.55	-0.39%	341,214
Jul 17, 2025	2.42	2.61	2.42	2.56	2.56	4.07%	1,095,545
Jul 16, 2025	2.37	2.47	2.36	2.46	2.46	5.13%	393,371
Jul 15, 2025	2.40	2.42	2.34	2.34	2.34	-2.09%	201,475
Jul 14, 2025	2.30	2.39	2.29	2.39	2.39	3.91%	198,606
Jul 11, 2025	2.32	2.36	2.30	2.30	2.30	-2.95%	252,017
Jul 10, 2025	2.29	2.41	2.29	2.37	2.37	-	570,304
Jul 9, 2025	2.37	2.39	2.33	2.37	2.37	-0.42%	200,153
Jul 8, 2025	2.33	2.39	2.33	2.38	2.38	1.71%	327,144
Jul 7, 2025	2.33	2.37	2.29	2.34	2.34	-2.09%	383,190
Jul 3, 2025	2.39	2.41	2.32	2.39	2.39	0.84%	210,178