Orion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.79	10.88	10.58	10.72	10.72	0.85%	1,992,106
Jun 26, 2025	10.46	10.74	10.41	10.63	10.63	2.11%	399,425
Jun 25, 2025	10.36	10.50	10.24	10.41	10.41	-0.19%	459,733
Jun 24, 2025	10.44	10.50	10.31	10.43	10.43	0.97%	397,533
Jun 23, 2025	10.00	10.36	9.97	10.33	10.33	2.38%	510,199
Jun 20, 2025	10.20	10.22	10.00	10.09	10.09	-0.39%	835,963
Jun 18, 2025	10.09	10.30	10.05	10.13	10.13	-0.39%	529,614
Jun 17, 2025	10.21	10.44	10.14	10.17	10.17	-1.64%	478,392
Jun 16, 2025	11.11	11.16	10.31	10.34	10.34	-5.31%	671,536
Jun 13, 2025	11.10	11.50	10.89	10.92	10.92	-3.28%	587,725
Jun 12, 2025	11.65	11.76	11.03	11.29	11.29	-5.36%	689,808
Jun 11, 2025	12.00	12.10	11.84	11.93	11.93	0.42%	472,559
Jun 10, 2025	11.73	12.09	11.70	11.88	11.86	2.33%	482,369
Jun 9, 2025	11.43	11.81	11.42	11.61	11.59	2.83%	492,298
Jun 6, 2025	11.41	11.55	11.18	11.29	11.27	0.62%	336,882
Jun 5, 2025	11.35	11.45	11.18	11.22	11.20	-0.97%	336,299
Jun 4, 2025	11.21	11.47	11.12	11.33	11.31	1.98%	628,530
Jun 3, 2025	10.61	11.14	10.44	11.11	11.09	4.42%	784,487
Jun 2, 2025	10.91	10.91	10.57	10.64	10.62	-2.30%	552,359
May 30, 2025	11.00	11.02	10.78	10.89	10.87	-1.45%	770,002
May 29, 2025	10.95	11.10	10.79	11.05	11.03	1.84%	613,932
May 28, 2025	10.91	10.98	10.71	10.85	10.83	-0.73%	758,628
May 27, 2025	10.69	11.01	10.67	10.93	10.91	3.80%	807,143
May 23, 2025	10.63	10.78	10.52	10.53	10.51	-3.39%	456,556
May 22, 2025	11.01	11.01	10.86	10.90	10.88	-1.80%	451,291
May 21, 2025	11.34	11.49	11.09	11.10	11.08	-3.48%	744,649
May 20, 2025	11.12	11.52	11.04	11.50	11.48	3.42%	724,590
May 19, 2025	11.16	11.25	11.03	11.12	11.10	-2.03%	764,459
May 16, 2025	11.15	11.38	11.09	11.35	11.33	1.89%	945,284
May 15, 2025	11.21	11.24	10.87	11.14	11.12	-1.85%	790,222
May 14, 2025	11.44	11.71	11.13	11.35	11.33	1.89%	1,425,863
May 13, 2025	10.82	11.29	10.69	11.14	11.12	4.40%	1,896,990
May 12, 2025	10.95	11.43	10.67	10.67	10.65	2.11%	957,926
May 9, 2025	10.21	10.48	10.05	10.45	10.43	4.19%	905,181
May 8, 2025	10.03	10.88	9.59	10.03	10.01	-10.69%	1,278,839
May 7, 2025	11.59	11.59	11.04	11.23	11.21	-2.09%	780,554
May 6, 2025	11.86	12.00	11.44	11.47	11.45	-4.50%	674,522
May 5, 2025	12.01	12.29	11.90	12.01	11.99	-1.56%	387,396
May 2, 2025	12.04	12.49	11.94	12.20	12.18	2.01%	384,663
May 1, 2025	11.97	12.20	11.84	11.96	11.94	-0.66%	275,208
Apr 30, 2025	12.15	12.17	11.82	12.04	12.02	-2.35%	385,186
Apr 29, 2025	12.12	12.37	12.09	12.33	12.31	1.73%	379,317
Apr 28, 2025	12.02	12.34	11.97	12.12	12.10	0.75%	399,832
Apr 25, 2025	12.04	12.12	11.79	12.03	12.01	-1.55%	346,339
Apr 24, 2025	11.84	12.24	11.56	12.22	12.20	-0.08%	511,749
Apr 23, 2025	12.65	12.84	12.11	12.23	12.21	0.33%	414,255
Apr 22, 2025	12.14	12.21	11.80	12.19	12.17	2.52%	502,510
Apr 21, 2025	11.85	11.90	11.64	11.89	11.87	-0.17%	376,833
Apr 17, 2025	11.71	12.04	11.71	11.91	11.89	1.62%	445,658
Apr 16, 2025	11.75	11.88	11.54	11.72	11.70	-0.09%	467,266