Orion Properties Inc.ONLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.22 | $2.35 | $2.21 | $2.33 | 108,508 |
| 1/30/2026 | $2.24 | $2.24 | $2.15 | $2.23 | 208,600 |
| 1/29/2026 | $2.36 | $2.36 | $2.22 | $2.23 | 232,200 |
| 1/28/2026 | $2.38 | $2.38 | $2.28 | $2.37 | 363,970 |
| 1/27/2026 | $2.40 | $2.41 | $2.24 | $2.41 | 552,198 |
| 1/26/2026 | $2.07 | $2.46 | $2.07 | $2.39 | 1.52M |
| 1/23/2026 | $2.08 | $2.10 | $2.00 | $2.01 | 357,500 |
| 1/22/2026 | $2.08 | $2.12 | $2.08 | $2.09 | 84,841 |
| 1/21/2026 | $2.08 | $2.12 | $2.06 | $2.07 | 134,800 |
| 1/20/2026 | $2.15 | $2.15 | $2.07 | $2.08 | 92,469 |
| 1/16/2026 | $2.15 | $2.20 | $2.12 | $2.15 | 255,562 |
| 1/15/2026 | $2.06 | $2.13 | $2.06 | $2.13 | 204,519 |
| 1/14/2026 | $2.09 | $2.10 | $2.04 | $2.05 | 169,500 |
| 1/13/2026 | $2.12 | $2.14 | $2.06 | $2.06 | 126,324 |
| 1/12/2026 | $2.11 | $2.13 | $2.05 | $2.11 | 161,037 |
| 1/9/2026 | $2.18 | $2.23 | $2.09 | $2.11 | 102,746 |
| 1/8/2026 | $2.21 | $2.25 | $2.19 | $2.19 | 176,500 |
| 1/7/2026 | $2.24 | $2.25 | $2.17 | $2.19 | 207,421 |
| 1/6/2026 | $2.25 | $2.28 | $2.21 | $2.24 | 225,340 |
| 1/5/2026 | $2.25 | $2.29 | $2.23 | $2.29 | 200,600 |
| 1/2/2026 | $2.23 | $2.30 | $2.21 | $2.26 | 145,137 |
| 12/31/2025 | $2.19 | $2.27 | $2.17 | $2.26 | 404,970 |
| 12/30/2025 | $2.27 | $2.31 | $2.18 | $2.23 | 459,448 |
| 12/29/2025 | $2.24 | $2.30 | $2.22 | $2.28 | 298,536 |
| 12/26/2025 | $2.21 | $2.26 | $2.17 | $2.25 | 189,909 |
| 12/24/2025 | $2.19 | $2.28 | $2.16 | $2.23 | 154,700 |
| 12/23/2025 | $2.15 | $2.19 | $2.11 | $2.18 | 266,161 |
| 12/22/2025 | $2.06 | $2.19 | $2.06 | $2.18 | 361,800 |
| 12/19/2025 | $2.12 | $2.18 | $2.06 | $2.06 | 691,928 |
| 12/18/2025 | $2.07 | $2.14 | $2.06 | $2.09 | 329,147 |
| 12/17/2025 | $2.05 | $2.13 | $2.05 | $2.06 | 162,640 |
| 12/16/2025 | $2.08 | $2.10 | $2.02 | $2.06 | 190,971 |
| 12/15/2025 | $2.05 | $2.11 | $1.98 | $2.11 | 285,233 |
| 12/12/2025 | $2.00 | $2.06 | $1.97 | $2.05 | 279,443 |
| 12/11/2025 | $2.06 | $2.06 | $1.98 | $1.98 | 341,765 |
| 12/10/2025 | $2.04 | $2.13 | $2.02 | $2.08 | 408,413 |
| 12/9/2025 | $1.95 | $2.06 | $1.95 | $2.05 | 242,316 |
| 12/8/2025 | $2.04 | $2.06 | $1.92 | $1.98 | 469,723 |
| 12/5/2025 | $2.10 | $2.13 | $2.04 | $2.06 | 333,707 |
| 12/4/2025 | $2.13 | $2.18 | $2.11 | $2.11 | 249,455 |
| 12/3/2025 | $2.14 | $2.19 | $2.13 | $2.16 | 282,640 |
| 12/2/2025 | $2.20 | $2.22 | $2.08 | $2.16 | 559,500 |
| 12/1/2025 | $2.27 | $2.27 | $2.16 | $2.18 | 260,730 |
| 11/28/2025 | $2.27 | $2.28 | $2.25 | $2.25 | 102,500 |
| 11/26/2025 | $2.21 | $2.31 | $2.18 | $2.25 | 419,700 |
| 11/25/2025 | $2.25 | $2.30 | $2.17 | $2.18 | 278,737 |
| 11/24/2025 | $2.21 | $2.28 | $2.19 | $2.23 | 205,947 |
| 11/21/2025 | $2.30 | $2.35 | $2.21 | $2.22 | 343,000 |
| 11/20/2025 | $2.39 | $2.41 | $2.30 | $2.30 | 186,149 |
| 11/19/2025 | $2.34 | $2.41 | $2.32 | $2.36 | 294,841 |
| 11/18/2025 | $2.34 | $2.42 | $2.32 | $2.37 | 305,320 |
| 11/17/2025 | $2.41 | $2.47 | $2.33 | $2.37 | 206,400 |
| 11/14/2025 | $2.39 | $2.43 | $2.33 | $2.40 | 457,600 |
| 11/13/2025 | $2.43 | $2.49 | $2.40 | $2.42 | 118,110 |
| 11/12/2025 | $2.50 | $2.55 | $2.43 | $2.44 | 174,112 |
| 11/11/2025 | $2.58 | $2.60 | $2.45 | $2.52 | 224,902 |
| 11/10/2025 | $2.60 | $2.64 | $2.47 | $2.55 | 284,788 |
| 11/7/2025 | $2.35 | $2.62 | $2.28 | $2.60 | 537,000 |
| 11/6/2025 | $2.39 | $2.45 | $2.38 | $2.45 | 218,000 |
| 11/5/2025 | $2.43 | $2.47 | $2.42 | $2.42 | 208,340 |
| 11/4/2025 | $2.39 | $2.44 | $2.39 | $2.42 | 168,469 |