Orion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	10.82	11.29	10.69	11.14	11.14	4.40%	1,834,308
May 12, 2025	10.95	11.43	10.67	10.67	10.67	2.11%	957,926
May 9, 2025	10.21	10.48	10.05	10.45	10.45	4.19%	905,181
May 8, 2025	10.03	10.88	9.59	10.03	10.03	-10.69%	1,278,839
May 7, 2025	11.59	11.59	11.04	11.23	11.23	-2.09%	780,554
May 6, 2025	11.86	12.00	11.44	11.47	11.47	-4.50%	674,522
May 5, 2025	12.01	12.29	11.90	12.01	12.01	-1.56%	387,396
May 2, 2025	12.04	12.49	11.94	12.20	12.20	2.01%	384,663
May 1, 2025	11.97	12.20	11.84	11.96	11.96	-0.66%	275,208
Apr 30, 2025	12.15	12.17	11.82	12.04	12.04	-2.35%	385,186
Apr 29, 2025	12.12	12.37	12.09	12.33	12.33	1.73%	379,317
Apr 28, 2025	12.02	12.34	11.97	12.12	12.12	0.75%	399,832
Apr 25, 2025	12.04	12.12	11.79	12.03	12.03	-1.55%	346,339
Apr 24, 2025	11.84	12.24	11.56	12.22	12.22	-0.08%	511,749
Apr 23, 2025	12.65	12.84	12.11	12.23	12.23	0.33%	414,255
Apr 22, 2025	12.14	12.21	11.80	12.19	12.19	2.52%	502,510
Apr 21, 2025	11.85	11.90	11.64	11.89	11.89	-0.17%	376,833
Apr 17, 2025	11.71	12.04	11.71	11.91	11.91	1.62%	445,658
Apr 16, 2025	11.75	11.88	11.54	11.72	11.72	-0.09%	467,266
Apr 15, 2025	11.57	11.79	11.51	11.73	11.73	-0.26%	452,099
Apr 14, 2025	11.82	11.88	11.41	11.76	11.76	0.60%	359,994
Apr 11, 2025	11.30	11.76	11.15	11.69	11.69	3.54%	462,041
Apr 10, 2025	11.68	11.68	10.83	11.29	11.29	-6.54%	556,719
Apr 9, 2025	10.60	12.27	10.50	12.08	12.08	12.27%	1,300,387
Apr 8, 2025	11.96	11.97	10.65	10.76	10.76	-7.00%	928,478
Apr 7, 2025	10.86	12.07	10.69	11.57	11.57	0.87%	1,085,647
Apr 4, 2025	11.37	11.65	10.87	11.47	11.47	-4.18%	1,000,096
Apr 3, 2025	11.93	12.21	11.45	11.97	11.97	-4.77%	1,210,894
Apr 2, 2025	12.26	12.60	12.08	12.57	12.57	-0.63%	580,478
Apr 1, 2025	12.89	12.97	12.52	12.65	12.65	-2.17%	682,039
Mar 31, 2025	12.71	13.02	12.63	12.93	12.93	-0.08%	588,732
Mar 28, 2025	13.35	13.42	12.83	12.94	12.94	-3.93%	389,359
Mar 27, 2025	13.35	13.52	13.15	13.47	13.47	0.30%	359,143
Mar 26, 2025	13.28	13.59	13.24	13.43	13.43	0.37%	274,061
Mar 25, 2025	13.67	13.81	13.37	13.38	13.38	-2.34%	275,676
Mar 24, 2025	13.63	13.85	13.62	13.70	13.70	1.86%	401,567
Mar 21, 2025	13.53	13.68	13.06	13.45	13.45	-2.75%	1,012,444
Mar 20, 2025	13.74	13.93	13.58	13.83	13.83	-0.22%	473,753
Mar 19, 2025	13.67	13.91	13.51	13.86	13.86	0.73%	614,704
Mar 18, 2025	13.48	13.83	13.36	13.76	13.76	2.15%	785,219
Mar 17, 2025	12.95	13.59	12.95	13.47	13.47	2.36%	566,579
Mar 14, 2025	13.05	13.30	12.93	13.16	13.16	3.30%	935,117
Mar 13, 2025	13.04	13.24	12.51	12.74	12.74	-2.38%	616,509
Mar 12, 2025	13.33	13.41	12.93	13.05	13.03	-1.81%	501,848
Mar 11, 2025	13.46	13.47	12.98	13.29	13.27	-0.67%	667,793
Mar 10, 2025	13.78	14.13	13.06	13.38	13.36	-2.90%	885,507
Mar 7, 2025	13.83	14.02	13.59	13.78	13.76	-1.15%	365,010
Mar 6, 2025	13.38	14.05	13.38	13.94	13.92	2.95%	448,343
Mar 5, 2025	12.98	13.76	12.90	13.54	13.52	5.45%	714,267
Mar 4, 2025	13.02	13.10	12.56	12.84	12.82	-2.58%	706,402