Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	3.00	3.01	2.93	2.93	2.93	-2.01%	857,566
May 26, 2026	3.01	3.04	2.96	2.99	2.99	-0.33%	294,310
May 22, 2026	2.98	3.04	2.98	3.00	3.00	0.67%	215,411
May 21, 2026	2.94	3.03	2.92	2.98	2.98	1.36%	460,685
May 20, 2026	2.91	2.98	2.84	2.94	2.94	0.68%	239,416
May 19, 2026	2.83	3.00	2.81	2.92	2.92	0.34%	477,971
May 18, 2026	2.87	2.96	2.86	2.91	2.91	0.34%	221,853
May 15, 2026	2.94	2.95	2.89	2.90	2.90	-2.68%	226,972
May 14, 2026	2.94	3.03	2.90	2.98	2.98	2.76%	410,862
May 13, 2026	2.89	2.98	2.85	2.90	2.90	-0.68%	250,927
May 12, 2026	2.88	2.96	2.84	2.92	2.92	1.74%	304,350
May 11, 2026	2.91	2.93	2.86	2.87	2.87	-0.35%	367,066
May 8, 2026	2.82	2.89	2.78	2.88	2.88	1.41%	471,453
May 7, 2026	2.90	2.91	2.78	2.84	2.84	-2.07%	324,370
May 6, 2026	2.78	2.92	2.73	2.90	2.90	3.94%	318,652
May 5, 2026	2.88	2.88	2.70	2.79	2.79	-2.79%	361,461
May 4, 2026	2.93	2.96	2.86	2.87	2.87	-3.04%	266,506
May 1, 2026	2.88	2.97	2.76	2.96	2.96	3.14%	388,190
Apr 30, 2026	2.80	2.91	2.78	2.87	2.87	1.41%	396,052
Apr 29, 2026	2.64	2.86	2.64	2.83	2.83	5.99%	666,794
Apr 28, 2026	2.53	2.68	2.52	2.67	2.67	5.12%	861,930
Apr 27, 2026	2.49	2.55	2.49	2.54	2.54	2.01%	108,360
Apr 24, 2026	2.48	2.51	2.46	2.49	2.49	-0.40%	131,413
Apr 23, 2026	2.43	2.53	2.43	2.50	2.50	2.46%	622,611
Apr 22, 2026	2.49	2.55	2.42	2.44	2.44	-1.61%	391,591
Apr 21, 2026	2.50	2.52	2.47	2.48	2.48	-0.40%	139,341
Apr 20, 2026	2.50	2.55	2.49	2.49	2.49	-0.80%	157,877
Apr 17, 2026	2.55	2.59	2.50	2.51	2.51	-1.57%	394,892
Apr 16, 2026	2.53	2.56	2.50	2.55	2.55	1.19%	133,168
Apr 15, 2026	2.50	2.54	2.48	2.52	2.52	-	255,951
Apr 14, 2026	2.41	2.54	2.39	2.52	2.52	5.00%	323,960
Apr 13, 2026	2.32	2.42	2.32	2.40	2.40	2.13%	180,492
Apr 10, 2026	2.25	2.37	2.24	2.35	2.35	4.91%	230,762
Apr 9, 2026	2.25	2.26	2.19	2.24	2.24	0.45%	336,181
Apr 8, 2026	2.30	2.30	2.20	2.23	2.23	-	408,790
Apr 7, 2026	2.22	2.30	2.19	2.23	2.23	-0.45%	252,719
Apr 6, 2026	2.17	2.25	2.16	2.24	2.24	2.75%	447,787
Apr 2, 2026	2.14	2.19	2.11	2.18	2.18	0.93%	322,193
Apr 1, 2026	2.15	2.18	2.12	2.16	2.16	0.47%	574,581
Mar 31, 2026	1.99	2.17	1.98	2.15	2.15	10.26%	484,867
Mar 30, 2026	1.96	1.99	1.92	1.97	1.95	2.07%	298,741
Mar 27, 2026	2.01	2.04	1.93	1.93	1.91	-4.46%	546,366
Mar 26, 2026	2.11	2.15	1.99	2.02	2.00	-2.88%	541,543
Mar 25, 2026	1.99	2.09	1.98	2.08	2.06	5.05%	323,212
Mar 24, 2026	1.95	2.04	1.94	1.98	1.96	2.59%	466,438
Mar 23, 2026	2.03	2.06	1.93	1.93	1.91	2.12%	584,390
Mar 20, 2026	2.24	2.24	1.89	1.89	1.87	-15.25%	1,185,028
Mar 19, 2026	2.18	2.26	2.17	2.23	2.21	1.83%	310,031
Mar 18, 2026	2.32	2.34	2.19	2.19	2.17	-6.41%	217,292
Mar 17, 2026	2.33	2.37	2.33	2.34	2.32	1.30%	230,971