Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.61	2.63	2.55	2.56	2.56	-0.39%	208,646
Sep 10, 2026	2.61	2.61	2.56	2.57	2.57	-1.91%	163,583
Sep 9, 2026	2.67	2.67	2.61	2.62	2.62	-1.50%	119,643
Sep 8, 2026	2.68	2.71	2.64	2.66	2.66	-1.85%	215,419
Sep 4, 2026	2.66	2.75	2.66	2.71	2.71	0.74%	162,650
Sep 3, 2026	2.74	2.74	2.64	2.69	2.69	-	240,319
Sep 2, 2026	2.81	2.81	2.68	2.69	2.69	-3.58%	223,389
Sep 1, 2026	2.84	2.85	2.78	2.79	2.79	-2.11%	193,898
Aug 31, 2026	2.82	2.87	2.80	2.85	2.85	0.35%	344,423
Aug 28, 2026	2.88	2.91	2.83	2.84	2.84	-1.73%	552,315
Aug 27, 2026	2.81	2.92	2.81	2.89	2.89	2.85%	446,340
Aug 26, 2026	2.92	2.93	2.77	2.81	2.81	-4.42%	755,342
Aug 25, 2026	2.91	2.94	2.84	2.94	2.94	1.03%	415,345
Aug 24, 2026	2.84	2.93	2.82	2.91	2.91	2.46%	287,574
Aug 21, 2026	2.87	2.87	2.83	2.84	2.84	-0.35%	111,356
Aug 20, 2026	2.90	2.93	2.84	2.85	2.85	-1.38%	190,334
Aug 19, 2026	2.89	2.94	2.87	2.89	2.89	0.70%	237,761
Aug 18, 2026	2.82	2.88	2.81	2.87	2.87	1.06%	121,231
Aug 17, 2026	2.85	2.85	2.79	2.84	2.84	-1.05%	204,033
Aug 14, 2026	2.83	2.89	2.81	2.87	2.87	1.41%	130,201
Aug 13, 2026	2.85	2.87	2.76	2.83	2.83	-	214,491
Aug 12, 2026	2.80	2.84	2.74	2.83	2.83	2.17%	264,483
Aug 11, 2026	2.74	2.80	2.72	2.77	2.77	0.73%	305,386
Aug 10, 2026	2.85	2.85	2.71	2.75	2.75	-2.48%	457,112
Aug 7, 2026	2.79	3.05	2.73	2.82	2.82	8.46%	938,612
Aug 6, 2026	2.64	2.66	2.57	2.60	2.60	-2.26%	362,326
Aug 5, 2026	2.72	2.72	2.63	2.66	2.66	-1.85%	216,305
Aug 4, 2026	2.71	2.74	2.67	2.71	2.71	-0.73%	215,693
Aug 3, 2026	2.66	2.76	2.64	2.73	2.73	3.41%	374,450
Jul 31, 2026	2.67	2.69	2.60	2.64	2.64	1.15%	411,007
Jul 30, 2026	2.68	2.68	2.61	2.61	2.61	-1.51%	159,102
Jul 29, 2026	2.64	2.67	2.61	2.65	2.65	1.53%	262,401
Jul 28, 2026	2.63	2.66	2.58	2.61	2.61	-1.14%	376,144
Jul 27, 2026	2.64	2.66	2.62	2.64	2.64	1.54%	127,290
Jul 24, 2026	2.58	2.65	2.58	2.60	2.60	0.78%	124,477
Jul 23, 2026	2.59	2.62	2.57	2.58	2.58	-1.53%	166,820
Jul 22, 2026	2.66	2.68	2.62	2.62	2.62	-1.87%	195,185
Jul 21, 2026	2.65	2.70	2.65	2.67	2.67	0.75%	121,033
Jul 20, 2026	2.62	2.70	2.62	2.65	2.65	0.76%	198,145
Jul 17, 2026	2.67	2.71	2.61	2.63	2.63	-1.87%	233,902
Jul 16, 2026	2.65	2.70	2.65	2.68	2.68	0.75%	136,228
Jul 15, 2026	2.69	2.70	2.64	2.66	2.66	-	183,845
Jul 14, 2026	2.75	2.75	2.66	2.66	2.66	-2.21%	199,871
Jul 13, 2026	2.76	2.77	2.69	2.72	2.72	-1.09%	344,582
Jul 10, 2026	2.76	2.79	2.74	2.75	2.75	-1.08%	121,609
Jul 9, 2026	2.83	2.83	2.77	2.78	2.78	-0.36%	155,285
Jul 8, 2026	2.76	2.81	2.74	2.79	2.79	0.36%	176,409
Jul 7, 2026	2.81	2.85	2.78	2.78	2.78	-2.11%	159,476
Jul 6, 2026	2.85	2.87	2.80	2.84	2.84	0.35%	290,900
Jul 2, 2026	2.89	2.91	2.82	2.83	2.83	-1.05%	204,530