Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	2.74	2.74	2.64	2.69	2.67	-	240,319
Sep 2, 2026	2.81	2.81	2.68	2.69	2.67	-3.58%	223,389
Sep 1, 2026	2.84	2.85	2.78	2.79	2.77	-2.11%	193,898
Aug 31, 2026	2.82	2.87	2.80	2.85	2.83	0.35%	344,423
Aug 28, 2026	2.88	2.91	2.83	2.84	2.82	-1.73%	552,315
Aug 27, 2026	2.81	2.92	2.81	2.89	2.87	2.85%	446,340
Aug 26, 2026	2.92	2.93	2.77	2.81	2.79	-4.42%	755,342
Aug 25, 2026	2.91	2.94	2.84	2.94	2.92	1.03%	415,345
Aug 24, 2026	2.84	2.93	2.82	2.91	2.89	2.46%	287,574
Aug 21, 2026	2.87	2.87	2.83	2.84	2.82	-0.35%	111,356
Aug 20, 2026	2.90	2.93	2.84	2.85	2.83	-1.38%	190,334
Aug 19, 2026	2.89	2.94	2.87	2.89	2.87	0.70%	237,761
Aug 18, 2026	2.82	2.88	2.81	2.87	2.85	1.06%	121,231
Aug 17, 2026	2.85	2.85	2.79	2.84	2.82	-1.05%	204,033
Aug 14, 2026	2.83	2.89	2.81	2.87	2.85	1.41%	130,201
Aug 13, 2026	2.85	2.87	2.76	2.83	2.81	-	214,491
Aug 12, 2026	2.80	2.84	2.74	2.83	2.81	2.17%	264,483
Aug 11, 2026	2.74	2.80	2.72	2.77	2.75	0.73%	305,386
Aug 10, 2026	2.85	2.85	2.71	2.75	2.73	-2.48%	457,112
Aug 7, 2026	2.79	3.05	2.73	2.82	2.80	8.46%	938,612
Aug 6, 2026	2.64	2.66	2.57	2.60	2.58	-2.26%	362,326
Aug 5, 2026	2.72	2.72	2.63	2.66	2.64	-1.85%	216,305
Aug 4, 2026	2.71	2.74	2.67	2.71	2.69	-0.73%	215,693
Aug 3, 2026	2.66	2.76	2.64	2.73	2.71	3.41%	374,450
Jul 31, 2026	2.67	2.69	2.60	2.64	2.62	1.15%	411,007
Jul 30, 2026	2.68	2.68	2.61	2.61	2.59	-1.51%	159,102
Jul 29, 2026	2.64	2.67	2.61	2.65	2.63	1.53%	262,401
Jul 28, 2026	2.63	2.66	2.58	2.61	2.59	-1.14%	376,144
Jul 27, 2026	2.64	2.66	2.62	2.64	2.62	1.54%	127,290
Jul 24, 2026	2.58	2.65	2.58	2.60	2.58	0.78%	124,477