Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.18	2.23	2.10	2.11	2.11	-3.65%	102,385
Jan 8, 2026	2.21	2.25	2.19	2.19	2.19	-	176,349
Jan 7, 2026	2.24	2.25	2.17	2.19	2.19	-2.23%	207,396
Jan 6, 2026	2.25	2.28	2.21	2.24	2.24	-2.18%	224,880
Jan 5, 2026	2.25	2.29	2.23	2.29	2.29	1.33%	200,564
Jan 2, 2026	2.23	2.30	2.21	2.26	2.26	-	145,030
Dec 31, 2025	2.19	2.27	2.17	2.26	2.26	1.35%	404,745
Dec 30, 2025	2.27	2.31	2.18	2.23	2.21	-2.19%	459,311
Dec 29, 2025	2.24	2.30	2.22	2.28	2.26	1.33%	298,536
Dec 26, 2025	2.21	2.26	2.18	2.25	2.23	0.90%	189,909
Dec 24, 2025	2.19	2.28	2.16	2.23	2.21	2.29%	154,680
Dec 23, 2025	2.15	2.19	2.11	2.18	2.16	-	266,161
Dec 22, 2025	2.06	2.20	2.06	2.18	2.16	5.83%	361,799
Dec 19, 2025	2.12	2.18	2.06	2.06	2.04	-1.44%	691,928
Dec 18, 2025	2.07	2.14	2.06	2.09	2.07	1.46%	329,147
Dec 17, 2025	2.05	2.13	2.05	2.06	2.04	-	162,640
Dec 16, 2025	2.08	2.10	2.02	2.06	2.04	-2.37%	190,971
Dec 15, 2025	2.05	2.11	1.98	2.11	2.09	2.93%	285,233