Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.27	2.28	2.25	2.27	2.27	0.67%	99,548
Nov 26, 2025	2.21	2.31	2.18	2.25	2.25	3.21%	419,450
Nov 25, 2025	2.25	2.30	2.17	2.18	2.18	-2.24%	278,627
Nov 24, 2025	2.21	2.28	2.20	2.23	2.23	0.45%	205,744
Nov 21, 2025	2.30	2.35	2.21	2.22	2.22	-3.48%	342,449
Nov 20, 2025	2.39	2.41	2.30	2.30	2.30	-2.54%	186,145
Nov 19, 2025	2.34	2.41	2.32	2.36	2.36	-0.42%	294,841
Nov 18, 2025	2.34	2.42	2.32	2.37	2.37	-	305,320
Nov 17, 2025	2.41	2.47	2.33	2.37	2.37	-1.25%	206,361
Nov 14, 2025	2.39	2.43	2.33	2.40	2.40	-0.83%	457,572
Nov 13, 2025	2.43	2.49	2.40	2.42	2.42	-0.82%	118,110
Nov 12, 2025	2.50	2.55	2.43	2.44	2.44	-3.17%	174,112
Nov 11, 2025	2.58	2.60	2.45	2.52	2.52	-1.18%	224,902
Nov 10, 2025	2.60	2.64	2.47	2.55	2.55	-1.92%	284,788
Nov 7, 2025	2.35	2.62	2.28	2.60	2.60	6.12%	536,960
Nov 6, 2025	2.39	2.45	2.38	2.45	2.45	1.24%	217,973
Nov 5, 2025	2.43	2.47	2.42	2.42	2.42	-	208,340
Nov 4, 2025	2.39	2.44	2.39	2.42	2.42	0.41%	168,469
Nov 3, 2025	2.45	2.46	2.39	2.41	2.41	-2.43%	185,231
Oct 31, 2025	2.50	2.52	2.47	2.47	2.47	-1.59%	124,373
Oct 30, 2025	2.50	2.54	2.50	2.51	2.51	-0.79%	258,012
Oct 29, 2025	2.65	2.65	2.50	2.53	2.53	-4.89%	163,392
Oct 28, 2025	2.63	2.70	2.60	2.66	2.66	1.14%	237,697
Oct 27, 2025	2.64	2.64	2.58	2.63	2.63	1.15%	123,189
Oct 24, 2025	2.56	2.64	2.56	2.60	2.60	2.36%	156,202
Oct 23, 2025	2.53	2.56	2.52	2.54	2.54	0.40%	103,595
Oct 22, 2025	2.54	2.59	2.51	2.53	2.53	-1.56%	132,002
Oct 21, 2025	2.54	2.62	2.53	2.57	2.57	0.78%	184,368
Oct 20, 2025	2.52	2.57	2.50	2.55	2.55	0.39%	151,411
Oct 17, 2025	2.50	2.54	2.50	2.54	2.54	0.40%	228,776
Oct 16, 2025	2.61	2.62	2.50	2.53	2.53	-2.69%	171,019
Oct 15, 2025	2.59	2.64	2.55	2.60	2.60	0.39%	246,970
Oct 14, 2025	2.45	2.59	2.45	2.59	2.59	4.44%	263,522
Oct 13, 2025	2.42	2.52	2.42	2.48	2.48	1.64%	236,101
Oct 10, 2025	2.51	2.55	2.43	2.44	2.44	-2.40%	304,756
Oct 9, 2025	2.52	2.56	2.47	2.50	2.50	-1.19%	223,055
Oct 8, 2025	2.55	2.57	2.52	2.53	2.53	-0.78%	247,746
Oct 7, 2025	2.57	2.60	2.54	2.55	2.55	-1.54%	224,752
Oct 6, 2025	2.63	2.66	2.57	2.59	2.59	-2.63%	220,573
Oct 3, 2025	2.68	2.78	2.63	2.66	2.66	-1.12%	167,755
Oct 2, 2025	2.72	2.73	2.67	2.69	2.69	-1.82%	183,921
Oct 1, 2025	2.68	2.76	2.68	2.74	2.74	1.48%	98,293
Sep 30, 2025	2.68	2.72	2.68	2.70	2.70	-	185,721
Sep 29, 2025	2.77	2.77	2.70	2.70	2.68	-1.82%	95,675
Sep 26, 2025	2.77	2.78	2.73	2.75	2.73	-0.36%	86,864
Sep 25, 2025	2.79	2.83	2.76	2.76	2.74	-2.82%	146,281
Sep 24, 2025	2.84	2.88	2.82	2.84	2.82	0.35%	145,645
Sep 23, 2025	2.88	2.89	2.80	2.83	2.81	-2.41%	188,614
Sep 22, 2025	2.70	2.94	2.70	2.90	2.88	6.23%	237,983
Sep 19, 2025	2.79	2.80	2.71	2.73	2.71	-2.15%	259,723