Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	2.71	2.80	2.67	2.79	2.77	2.95%	350,850
Sep 17, 2025	2.86	2.89	2.71	2.71	2.69	-5.57%	506,266
Sep 16, 2025	2.91	2.91	2.85	2.87	2.85	-1.37%	162,053
Sep 15, 2025	2.93	2.97	2.89	2.91	2.89	-2.35%	204,312
Sep 12, 2025	2.93	2.99	2.90	2.98	2.96	1.36%	223,272
Sep 11, 2025	2.94	2.99	2.92	2.94	2.92	0.34%	298,611
Sep 10, 2025	3.00	3.04	2.93	2.93	2.91	-2.33%	204,530
Sep 9, 2025	3.01	3.02	2.93	3.00	2.98	-1.32%	165,603
Sep 8, 2025	3.00	3.05	2.95	3.04	3.02	1.00%	238,188
Sep 5, 2025	2.97	3.01	2.93	3.01	2.99	2.03%	245,416
Sep 4, 2025	2.95	2.96	2.90	2.95	2.93	-0.34%	180,512
Sep 3, 2025	2.98	2.99	2.90	2.96	2.94	-0.67%	185,419
Sep 2, 2025	2.93	2.99	2.92	2.98	2.96	0.34%	329,469
Aug 29, 2025	2.91	3.01	2.90	2.97	2.95	3.48%	371,317
Aug 28, 2025	2.89	2.99	2.82	2.87	2.85	-0.69%	394,278
Aug 27, 2025	2.78	2.93	2.78	2.89	2.87	3.21%	378,602
Aug 26, 2025	2.78	2.81	2.76	2.80	2.78	-	179,045
Aug 25, 2025	2.76	2.82	2.73	2.80	2.78	0.36%	241,825
Aug 22, 2025	2.75	2.85	2.71	2.79	2.77	2.20%	265,863
Aug 21, 2025	2.69	2.76	2.68	2.73	2.71	0.74%	218,754
Aug 20, 2025	2.67	2.73	2.62	2.71	2.69	2.26%	272,705
Aug 19, 2025	2.53	2.69	2.53	2.65	2.63	5.58%	362,287
Aug 18, 2025	2.51	2.56	2.50	2.51	2.49	-	352,997
Aug 15, 2025	2.57	2.58	2.50	2.51	2.49	-2.33%	1,050,539