Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.87	2.90	2.80	2.80	2.78	-1.41%	274,370
Jun 9, 2026	2.82	2.89	2.81	2.84	2.82	0.71%	313,980
Jun 8, 2026	2.86	2.91	2.82	2.82	2.80	-	249,486
Jun 5, 2026	2.91	2.97	2.82	2.82	2.80	-3.42%	268,517
Jun 4, 2026	2.88	2.99	2.88	2.92	2.90	1.39%	320,079
Jun 3, 2026	2.94	2.96	2.88	2.88	2.86	-2.37%	563,447
Jun 2, 2026	2.98	3.01	2.95	2.95	2.93	-1.01%	223,814
Jun 1, 2026	2.93	3.02	2.93	2.98	2.96	-	256,903
May 29, 2026	2.93	3.00	2.93	2.98	2.96	1.36%	322,156
May 28, 2026	2.90	2.99	2.89	2.94	2.92	0.34%	274,335
May 27, 2026	3.00	3.01	2.93	2.93	2.91	-2.01%	857,573
May 26, 2026	3.01	3.04	2.96	2.99	2.97	-0.33%	294,407
May 22, 2026	2.98	3.04	2.98	3.00	2.98	0.67%	215,441
May 21, 2026	2.94	3.03	2.92	2.98	2.96	1.36%	460,942
May 20, 2026	2.91	2.98	2.84	2.94	2.92	0.68%	239,470
May 19, 2026	2.83	3.00	2.81	2.92	2.90	0.34%	477,971
May 18, 2026	2.87	2.96	2.86	2.91	2.89	0.34%	221,909
May 15, 2026	2.94	2.95	2.89	2.90	2.88	-2.68%	226,972
May 14, 2026	2.94	3.03	2.90	2.98	2.96	2.76%	410,862
May 13, 2026	2.89	2.98	2.85	2.90	2.88	-0.68%	250,927
May 12, 2026	2.88	2.96	2.84	2.92	2.90	1.74%	304,350
May 11, 2026	2.91	2.93	2.86	2.87	2.85	-0.35%	367,066
May 8, 2026	2.82	2.89	2.78	2.88	2.86	1.41%	471,453
May 7, 2026	2.90	2.91	2.78	2.84	2.82	-2.07%	324,370
May 6, 2026	2.78	2.92	2.73	2.90	2.88	3.94%	318,652
May 5, 2026	2.88	2.88	2.70	2.79	2.77	-2.79%	361,461
May 4, 2026	2.93	2.96	2.86	2.87	2.85	-3.04%	266,506
May 1, 2026	2.88	2.97	2.76	2.96	2.94	3.14%	388,190
Apr 30, 2026	2.80	2.91	2.78	2.87	2.85	1.41%	396,052