Orion Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.88	2.97	2.76	2.96	2.96	3.14%	388,049
Apr 30, 2026	2.80	2.91	2.78	2.87	2.87	1.41%	396,042
Apr 29, 2026	2.64	2.86	2.64	2.83	2.83	5.99%	666,752
Apr 28, 2026	2.53	2.68	2.52	2.67	2.67	5.12%	861,550
Apr 27, 2026	2.49	2.55	2.49	2.54	2.54	2.01%	108,305
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%	622,596
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%	139,303
Apr 20, 2026	2.50	2.55	2.49	2.49	2.49	-0.80%	157,325
Apr 17, 2026	2.55	2.59	2.50	2.51	2.51	-1.57%	394,792
Apr 16, 2026	2.53	2.56	2.50	2.55	2.55	1.19%	133,150
Apr 15, 2026	2.50	2.54	2.48	2.52	2.52	-	255,938
Apr 14, 2026	2.41	2.54	2.39	2.52	2.52	5.00%	323,603
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