Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.57	2.62	2.52	2.61	2.61	0.77%	227,205
Nov 12, 2026	2.61	2.65	2.56	2.59	2.59	-1.52%	276,385
Nov 11, 2026	2.69	2.75	2.62	2.63	2.63	-2.95%	209,682
Nov 10, 2026	2.83	2.83	2.64	2.71	2.71	-5.24%	243,143
Nov 9, 2026	2.75	2.93	2.68	2.86	2.86	6.32%	1,063,264
Nov 6, 2026	2.37	2.72	2.32	2.69	2.69	14.47%	1,348,034
Nov 5, 2026	2.47	2.52	2.33	2.35	2.35	-5.24%	272,724
Nov 4, 2026	2.53	2.55	2.48	2.48	2.48	0.40%	270,315
Nov 3, 2026	2.46	2.48	2.43	2.47	2.47	1.23%	394,994
Nov 2, 2026	2.36	2.50	2.36	2.44	2.44	2.95%	339,564
Oct 30, 2026	2.28	2.39	2.27	2.37	2.37	2.16%	640,342
Oct 29, 2026	2.47	2.47	2.27	2.32	2.32	-4.92%	658,171
Oct 28, 2026	2.48	2.55	2.41	2.44	2.44	-2.40%	816,483
Oct 27, 2026	2.25	2.51	2.23	2.50	2.50	11.11%	753,768
Oct 26, 2026	2.17	2.26	2.17	2.25	2.25	2.74%	612,719
Oct 23, 2026	2.12	2.19	2.10	2.19	2.19	1.86%	380,571
Oct 22, 2026	2.15	2.18	2.10	2.15	2.15	-0.46%	625,297
Oct 21, 2026	2.06	2.16	2.06	2.16	2.16	5.88%	436,259
Oct 20, 2026	1.99	2.14	1.97	2.04	2.04	4.08%	1,339,717
Oct 19, 2026	2.03	2.05	1.95	1.96	1.96	-4.85%	717,550
Oct 16, 2026	2.10	2.10	2.02	2.06	2.06	-	692,168
Oct 15, 2026	2.12	2.15	2.05	2.06	2.06	-1.90%	422,192
Oct 14, 2026	2.06	2.11	2.06	2.10	2.10	-	347,177
Oct 13, 2026	2.15	2.16	2.08	2.10	2.10	-2.33%	378,596
Oct 12, 2026	2.16	2.18	2.15	2.15	2.15	-0.92%	156,366
Oct 9, 2026	2.20	2.22	2.16	2.17	2.17	-1.36%	172,549
Oct 8, 2026	2.25	2.27	2.19	2.20	2.20	-3.08%	303,242
Oct 7, 2026	2.31	2.31	2.25	2.27	2.27	-2.58%	226,971
Oct 6, 2026	2.39	2.41	2.33	2.33	2.33	-1.27%	148,668
Oct 5, 2026	2.36	2.42	2.35	2.36	2.36	-2.07%	342,740
Oct 2, 2026	2.47	2.48	2.41	2.41	2.41	-1.23%	171,440
Oct 1, 2026	2.48	2.48	2.42	2.44	2.44	-2.01%	110,212
Sep 30, 2026	2.48	2.52	2.47	2.49	2.49	0.40%	259,574
Sep 29, 2026	2.52	2.54	2.49	2.50	2.48	-0.40%	158,551
Sep 28, 2026	2.50	2.52	2.47	2.51	2.49	-	183,266
Sep 25, 2026	2.53	2.55	2.49	2.51	2.49	-0.40%	269,108
Sep 24, 2026	2.49	2.57	2.48	2.52	2.50	1.61%	473,059
Sep 23, 2026	2.54	2.55	2.47	2.48	2.46	-3.50%	271,512
Sep 22, 2026	2.47	2.59	2.47	2.57	2.55	4.05%	327,642
Sep 21, 2026	2.44	2.48	2.42	2.47	2.45	1.23%	268,170
Sep 18, 2026	2.42	2.46	2.38	2.44	2.42	0.41%	639,889
Sep 17, 2026	2.47	2.47	2.42	2.43	2.41	-	137,970
Sep 16, 2026	2.49	2.49	2.42	2.43	2.41	-1.62%	168,032
Sep 15, 2026	2.50	2.52	2.46	2.47	2.45	-1.98%	152,506
Sep 14, 2026	2.54	2.55	2.50	2.52	2.50	-1.56%	164,757
Sep 11, 2026	2.61	2.63	2.55	2.56	2.54	-0.39%	208,653
Sep 10, 2026	2.61	2.61	2.56	2.57	2.55	-1.91%	163,598
Sep 9, 2026	2.67	2.67	2.61	2.62	2.60	-1.50%	119,652
Sep 8, 2026	2.68	2.71	2.64	2.66	2.64	-1.85%	215,883
Sep 4, 2026	2.66	2.75	2.66	2.71	2.69	0.74%	162,654