5 DAY PERFORMANCE
-13.24%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-17.00%
6 MONTH PERFORMANCE
-0.80%
YEAR-TO-DATE PERFORMANCE
+10.18%
1 YEAR PERFORMANCE
-10.75%
Orion Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.83 | 111.40 K | $161.73 M |
| 08/20/2026 | $2.90 | $2.85 (-1.72%) | $2.93 | $2.84 | 190.33 K | $162.30 M |
| 08/19/2026 | $2.89 | $2.89 (0%) | $2.94 | $2.87 | 237.80 K | $164.57 M |
| 08/18/2026 | $2.82 | $2.87 (1.77%) | $2.88 | $2.81 | 121.23 K | $163.44 M |
| 08/17/2026 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.79 | 204.03 K | $161.73 M |
| 08/14/2026 | $2.83 | $2.87 (1.41%) | $2.89 | $2.81 | 130.20 K | $163.44 M |
| 08/13/2026 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.76 | 214.50 K | $161.16 M |
| 08/12/2026 | $2.80 | $2.83 (1.07%) | $2.84 | $2.74 | 264.50 K | $161.16 M |
| 08/11/2026 | $2.74 | $2.77 (1.09%) | $2.80 | $2.72 | 305.40 K | $157.74 M |
| 08/10/2026 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.71 | 457.11 K | $156.60 M |
| 08/07/2026 | $2.79 | $2.82 (1.08%) | $3.05 | $2.73 | 938.61 K | $160.59 M |
| 08/06/2026 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.57 | 362.33 K | $148.06 M |
| 08/05/2026 | $2.72 | $2.66 (-2.21%) | $2.72 | $2.63 | 216.31 K | $151.48 M |
| 08/04/2026 | $2.71 | $2.71 (0%) | $2.74 | $2.67 | 215.70 K | $154.32 M |
| 08/03/2026 | $2.66 | $2.73 (2.63%) | $2.76 | $2.64 | 374.45 K | $155.46 M |
| 07/31/2026 | $2.67 | $2.64 (-1.12%) | $2.69 | $2.60 | 411.01 K | $149.60 M |
| 07/30/2026 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.61 | 159.10 K | $147.90 M |
| 07/29/2026 | $2.64 | $2.65 (0.38%) | $2.67 | $2.61 | 262.40 K | $150.17 M |
| 07/28/2026 | $2.63 | $2.61 (-0.76%) | $2.66 | $2.58 | 376.14 K | $147.90 M |
| 07/27/2026 | $2.64 | $2.64 (0%) | $2.66 | $2.62 | 127.30 K | $149.60 M |
| 07/24/2026 | $2.58 | $2.60 (0.78%) | $2.65 | $2.58 | 124.50 K | $147.33 M |
| 07/23/2026 | $2.59 | $2.58 (-0.39%) | $2.62 | $2.57 | 166.82 K | $146.20 M |
| 07/22/2026 | $2.66 | $2.62 (-1.5%) | $2.68 | $2.62 | 195.20 K | $148.47 M |
| 07/21/2026 | $2.65 | $2.67 (0.75%) | $2.70 | $2.65 | 121.03 K | $151.30 M |
| 07/20/2026 | $2.62 | $2.65 (1.15%) | $2.70 | $2.62 | 198.15 K | $150.17 M |
| 07/17/2026 | $2.67 | $2.63 (-1.5%) | $2.71 | $2.61 | 233.90 K | $149.03 M |
| 07/16/2026 | $2.65 | $2.68 (1.13%) | $2.70 | $2.65 | 136.23 K | $151.87 M |
| 07/15/2026 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.64 | 183.85 K | $150.73 M |
| 07/14/2026 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.66 | 199.90 K | $150.73 M |
| 07/13/2026 | $2.76 | $2.72 (-1.45%) | $2.77 | $2.69 | 344.60 K | $154.13 M |
| 07/10/2026 | $2.76 | $2.75 (-0.36%) | $2.79 | $2.74 | 121.61 K | $155.83 M |
| 07/09/2026 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.77 | 155.29 K | $157.53 M |
| 07/08/2026 | $2.76 | $2.79 (1.09%) | $2.81 | $2.74 | 176.41 K | $158.10 M |
| 07/07/2026 | $2.81 | $2.78 (-1.07%) | $2.85 | $2.78 | 159.50 K | $157.53 M |
| 07/06/2026 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.80 | 290.90 K | $160.93 M |
| 07/02/2026 | $2.89 | $2.83 (-2.08%) | $2.91 | $2.82 | 204.53 K | $160.37 M |
| 07/01/2026 | $2.87 | $2.86 (-0.35%) | $2.89 | $2.80 | 354.25 K | $162.07 M |
| 06/30/2026 | $2.98 | $2.89 (-3.02%) | $2.98 | $2.85 | 317.62 K | $163.77 M |
| 06/29/2026 | $2.88 | $2.98 (3.47%) | $3.00 | $2.86 | 393.61 K | $168.87 M |
| 06/26/2026 | $2.75 | $2.91 (5.82%) | $2.99 | $2.71 | 6.99 M | $164.90 M |
| 06/25/2026 | $2.75 | $2.74 (-0.36%) | $2.77 | $2.62 | 923.82 K | $155.27 M |
| 06/24/2026 | $2.86 | $2.76 (-3.5%) | $2.88 | $2.75 | 406.96 K | $156.40 M |
| 06/23/2026 | $2.79 | $2.89 (3.58%) | $2.90 | $2.79 | 229.30 K | $163.77 M |
| 06/22/2026 | $2.85 | $2.88 (1.05%) | $2.90 | $2.83 | 322.54 K | $163.20 M |
| 06/18/2026 | $2.79 | $2.87 (2.87%) | $2.89 | $2.76 | 418.40 K | $162.63 M |
| 06/17/2026 | $2.79 | $2.77 (-0.72%) | $2.84 | $2.75 | 304.70 K | $156.97 M |
| 06/16/2026 | $2.79 | $2.82 (1.08%) | $2.84 | $2.79 | 211.25 K | $159.80 M |
| 06/15/2026 | $2.82 | $2.79 (-1.06%) | $2.84 | $2.77 | 207.64 K | $158.10 M |
| 06/12/2026 | $2.83 | $2.79 (-1.41%) | $2.86 | $2.79 | 223.79 K | $158.10 M |
| 06/11/2026 | $2.84 | $2.79 (-1.76%) | $2.86 | $2.75 | 378.45 K | $158.10 M |
| 06/10/2026 | $2.87 | $2.80 (-2.44%) | $2.90 | $2.80 | 274.37 K | $158.67 M |
| 06/09/2026 | $2.82 | $2.84 (0.71%) | $2.89 | $2.81 | 314.00 K | $160.93 M |
| 06/08/2026 | $2.86 | $2.82 (-1.4%) | $2.91 | $2.82 | 249.50 K | $159.80 M |
| 06/05/2026 | $2.91 | $2.82 (-3.09%) | $2.97 | $2.82 | 268.52 K | $159.80 M |
| 06/04/2026 | $2.88 | $2.92 (1.39%) | $2.99 | $2.88 | 320.10 K | $165.47 M |
| 06/03/2026 | $2.94 | $2.88 (-2.04%) | $2.96 | $2.88 | 563.45 K | $163.20 M |
| 06/02/2026 | $2.98 | $2.95 (-1.01%) | $3.01 | $2.95 | 223.81 K | $167.17 M |
| 06/01/2026 | $2.93 | $2.98 (1.71%) | $3.02 | $2.93 | 256.90 K | $168.87 M |
| 05/29/2026 | $2.93 | $2.98 (1.71%) | $3.00 | $2.93 | 322.20 K | $168.87 M |
| 05/28/2026 | $2.90 | $2.94 (1.38%) | $2.99 | $2.89 | 274.34 K | $166.60 M |
| 05/27/2026 | $3.00 | $2.93 (-2.33%) | $3.01 | $2.93 | 857.60 K | $166.03 M |
| 05/26/2026 | $3.01 | $2.99 (-0.66%) | $3.04 | $2.96 | 294.41 K | $169.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
