Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.87	2.87	2.83	2.84	2.84	-0.35%	108,987
Aug 20, 2026	2.90	2.93	2.84	2.85	2.85	-1.38%	190,327
Aug 19, 2026	2.89	2.94	2.87	2.89	2.89	0.70%	237,758
Aug 18, 2026	2.82	2.88	2.81	2.87	2.87	1.06%	119,606
Aug 17, 2026	2.85	2.85	2.79	2.84	2.84	-1.05%	204,031
Aug 14, 2026	2.83	2.89	2.81	2.87	2.87	1.41%	129,797
Aug 13, 2026	2.85	2.87	2.76	2.83	2.83	-	214,487
Aug 12, 2026	2.80	2.84	2.74	2.83	2.83	2.17%	263,981
Aug 11, 2026	2.74	2.80	2.72	2.77	2.77	0.73%	305,383
Aug 10, 2026	2.85	2.85	2.71	2.75	2.75	-2.48%	452,834
Aug 7, 2026	2.79	3.05	2.73	2.82	2.82	8.46%	935,236
Aug 6, 2026	2.64	2.66	2.57	2.60	2.60	-2.26%	314,008
Aug 5, 2026	2.72	2.72	2.63	2.66	2.66	-1.85%	216,303
Aug 4, 2026	2.71	2.74	2.67	2.71	2.71	-0.73%	215,692
Aug 3, 2026	2.66	2.76	2.64	2.73	2.73	3.41%	374,347
Jul 31, 2026	2.67	2.69	2.60	2.64	2.64	1.15%	410,396
Jul 30, 2026	2.68	2.68	2.61	2.61	2.61	-1.51%	159,101
Jul 29, 2026	2.64	2.67	2.61	2.65	2.65	1.53%	262,365
Jul 28, 2026	2.63	2.66	2.58	2.61	2.61	-1.14%	376,136
Jul 27, 2026	2.64	2.66	2.62	2.64	2.64	1.54%	127,277
Jul 24, 2026	2.58	2.65	2.58	2.60	2.60	0.78%	124,476
Jul 23, 2026	2.59	2.62	2.57	2.58	2.58	-1.53%	166,816
Jul 22, 2026	2.66	2.68	2.62	2.62	2.62	-1.87%	195,071
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%	197,893
Jul 17, 2026	2.67	2.71	2.61	2.63	2.63	-1.87%	233,901
Jul 16, 2026	2.65	2.70	2.65	2.68	2.68	0.75%	135,227
Jul 15, 2026	2.69	2.70	2.64	2.66	2.66	-	183,825
Jul 14, 2026	2.75	2.75	2.66	2.66	2.66	-2.21%	199,861
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%	155,003
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%	159,473
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%	204,518
Jul 1, 2026	2.87	2.89	2.80	2.86	2.86	-1.04%	354,249
Jun 30, 2026	2.98	2.98	2.85	2.89	2.89	-2.36%	317,208
Jun 29, 2026	2.88	3.00	2.86	2.98	2.96	2.41%	390,491
Jun 26, 2026	2.75	2.99	2.71	2.91	2.89	6.20%	6,992,705
Jun 25, 2026	2.75	2.77	2.62	2.74	2.72	-0.72%	923,820
Jun 24, 2026	2.86	2.88	2.75	2.76	2.74	-4.50%	406,957
Jun 23, 2026	2.79	2.90	2.79	2.89	2.87	0.35%	229,300
Jun 22, 2026	2.85	2.90	2.83	2.88	2.86	0.35%	322,538
Jun 18, 2026	2.79	2.89	2.76	2.87	2.85	3.61%	418,360
Jun 17, 2026	2.79	2.84	2.75	2.77	2.75	-1.77%	304,654
Jun 16, 2026	2.79	2.84	2.79	2.82	2.80	1.08%	211,247
Jun 15, 2026	2.82	2.84	2.77	2.79	2.77	-	207,643
Jun 12, 2026	2.83	2.86	2.79	2.79	2.77	-	223,791
Jun 11, 2026	2.84	2.86	2.75	2.79	2.77	-0.36%	378,445