Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	2.32	2.42	2.32	2.40	2.40	2.13%	180,421
Apr 10, 2026	2.25	2.37	2.24	2.35	2.35	4.91%	230,683
Apr 9, 2026	2.25	2.26	2.19	2.24	2.24	0.45%	336,081
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%	247,906
Apr 6, 2026	2.17	2.25	2.16	2.24	2.24	2.75%	447,771
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%	574,547
Mar 31, 2026	1.99	2.17	1.98	2.15	2.15	9.14%	484,863
Mar 30, 2026	1.96	1.99	1.92	1.97	1.95	2.07%	298,610
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
Mar 16, 2026	2.34	2.37	2.31	2.31	2.29	-0.43%	165,811
Mar 13, 2026	2.40	2.42	2.32	2.32	2.30	-2.93%	169,738
Mar 12, 2026	2.36	2.44	2.36	2.39	2.37	-0.42%	182,495
Mar 11, 2026	2.49	2.49	2.39	2.40	2.38	-2.44%	259,759
Mar 10, 2026	2.46	2.52	2.46	2.46	2.44	-0.40%	180,195
Mar 9, 2026	2.41	2.51	2.41	2.47	2.44	0.82%	185,956
Mar 6, 2026	2.43	2.55	2.41	2.45	2.43	-3.92%	457,153
Mar 5, 2026	2.47	2.59	2.47	2.55	2.52	2.00%	266,837
Mar 4, 2026	2.44	2.54	2.44	2.50	2.47	1.63%	118,841
Mar 3, 2026	2.45	2.52	2.45	2.46	2.44	-2.38%	127,324
Mar 2, 2026	2.46	2.56	2.45	2.52	2.49	1.20%	142,266
Feb 27, 2026	2.54	2.54	2.49	2.49	2.46	-2.73%	229,583
Feb 26, 2026	2.51	2.59	2.49	2.56	2.53	2.40%	228,460
Feb 25, 2026	2.51	2.54	2.48	2.50	2.47	-0.40%	154,435
Feb 24, 2026	2.49	2.54	2.49	2.51	2.48	-	162,013
Feb 23, 2026	2.54	2.56	2.51	2.51	2.48	-1.95%	226,343
Feb 20, 2026	2.57	2.62	2.54	2.56	2.53	-0.78%	145,508
Feb 19, 2026	2.58	2.60	2.54	2.58	2.55	1.57%	166,501
Feb 18, 2026	2.54	2.61	2.53	2.54	2.51	-1.17%	187,668
Feb 17, 2026	2.63	2.68	2.56	2.57	2.54	-3.02%	194,757
Feb 13, 2026	2.54	2.72	2.52	2.65	2.62	4.74%	352,380
Feb 12, 2026	2.55	2.60	2.52	2.53	2.50	-2.32%	433,110
Feb 11, 2026	2.61	2.64	2.55	2.59	2.56	-0.77%	168,635
Feb 10, 2026	2.56	2.64	2.56	2.61	2.58	0.77%	107,029
Feb 9, 2026	2.58	2.67	2.52	2.59	2.56	0.78%	245,366
Feb 6, 2026	2.49	2.61	2.47	2.57	2.54	3.63%	424,987
Feb 5, 2026	2.45	2.54	2.44	2.48	2.45	-	399,099
Feb 4, 2026	2.39	2.51	2.38	2.48	2.45	3.77%	383,391
Feb 3, 2026	2.32	2.46	2.29	2.39	2.37	2.58%	370,398
Feb 2, 2026	2.22	2.35	2.21	2.33	2.31	4.48%	226,467
Jan 30, 2026	2.24	2.24	2.15	2.23	2.21	-	208,585