5 DAY PERFORMANCE
-13.54%
1 MONTH PERFORMANCE
-15.02%
3 MONTH PERFORMANCE
+29.02%
6 MONTH PERFORMANCE
+10.67%
YEAR-TO-DATE PERFORMANCE
+10.18%
1 YEAR PERFORMANCE
+14.75%
Orion Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.98 | $3.00 (0.67%) | $3.04 | $2.98 | 215.44 K | $170.00 M |
| 05/21/2026 | $2.94 | $2.98 (1.36%) | $3.03 | $2.92 | 460.94 K | $168.87 M |
| 05/20/2026 | $2.91 | $2.94 (1.03%) | $2.98 | $2.84 | 239.47 K | $166.60 M |
| 05/19/2026 | $2.83 | $2.92 (3.18%) | $3.00 | $2.81 | 478.00 K | $165.47 M |
| 05/18/2026 | $2.87 | $2.91 (1.39%) | $2.96 | $2.86 | 221.91 K | $164.90 M |
| 05/15/2026 | $2.94 | $2.90 (-1.36%) | $2.95 | $2.89 | 227.00 K | $164.33 M |
| 05/14/2026 | $2.94 | $2.98 (1.36%) | $3.03 | $2.90 | 410.86 K | $168.87 M |
| 05/13/2026 | $2.89 | $2.90 (0.35%) | $2.98 | $2.85 | 250.93 K | $164.33 M |
| 05/12/2026 | $2.88 | $2.92 (1.39%) | $2.96 | $2.84 | 304.40 K | $165.47 M |
| 05/11/2026 | $2.91 | $2.87 (-1.37%) | $2.93 | $2.86 | 367.10 K | $162.63 M |
| 05/08/2026 | $2.82 | $2.88 (2.13%) | $2.89 | $2.78 | 471.50 K | $163.20 M |
| 05/07/2026 | $2.90 | $2.84 (-2.07%) | $2.91 | $2.78 | 324.40 K | $160.93 M |
| 05/06/2026 | $2.78 | $2.90 (4.32%) | $2.92 | $2.73 | 318.70 K | $164.33 M |
| 05/05/2026 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.70 | 361.46 K | $158.10 M |
| 05/04/2026 | $2.93 | $2.87 (-2.05%) | $2.96 | $2.86 | 266.51 K | $162.63 M |
| 05/01/2026 | $2.88 | $2.96 (2.78%) | $2.97 | $2.76 | 388.20 K | $167.73 M |
| 04/30/2026 | $2.80 | $2.87 (2.5%) | $2.91 | $2.78 | 396.10 K | $162.63 M |
| 04/29/2026 | $2.64 | $2.83 (7.2%) | $2.86 | $2.64 | 666.80 K | $160.37 M |
| 04/28/2026 | $2.53 | $2.67 (5.53%) | $2.68 | $2.52 | 861.93 K | $151.30 M |
| 04/27/2026 | $2.49 | $2.54 (2.01%) | $2.55 | $2.49 | 108.40 K | $143.93 M |
| 04/24/2026 | $2.48 | $2.49 (0.4%) | $2.51 | $2.46 | 131.41 K | $141.10 M |
| 04/23/2026 | $2.43 | $2.50 (2.88%) | $2.53 | $2.43 | 622.61 K | $141.67 M |
| 04/22/2026 | $2.49 | $2.44 (-2.01%) | $2.55 | $2.42 | 391.60 K | $138.27 M |
| 04/21/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.47 | 139.34 K | $140.53 M |
| 04/20/2026 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.49 | 157.90 K | $141.10 M |
| 04/17/2026 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.50 | 394.90 K | $142.23 M |
| 04/16/2026 | $2.53 | $2.55 (0.79%) | $2.56 | $2.50 | 133.20 K | $144.50 M |
| 04/15/2026 | $2.50 | $2.52 (0.8%) | $2.54 | $2.48 | 256.00 K | $142.80 M |
| 04/14/2026 | $2.41 | $2.52 (4.56%) | $2.54 | $2.38 | 324.00 K | $142.80 M |
| 04/13/2026 | $2.32 | $2.40 (3.45%) | $2.42 | $2.32 | 180.50 K | $136.00 M |
| 04/10/2026 | $2.25 | $2.35 (4.44%) | $2.37 | $2.24 | 230.76 K | $133.17 M |
| 04/09/2026 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.19 | 336.18 K | $126.93 M |
| 04/08/2026 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.19 | 408.80 K | $126.37 M |
| 04/07/2026 | $2.22 | $2.23 (0.45%) | $2.30 | $2.19 | 252.72 K | $126.37 M |
| 04/06/2026 | $2.17 | $2.24 (3.23%) | $2.25 | $2.15 | 447.80 K | $126.93 M |
| 04/02/2026 | $2.14 | $2.18 (1.87%) | $2.19 | $2.11 | 322.20 K | $123.53 M |
| 04/01/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.12 | 574.60 K | $122.40 M |
| 03/31/2026 | $1.99 | $2.15 (8.04%) | $2.17 | $1.98 | 484.90 K | $121.83 M |
| 03/30/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.92 | 298.74 K | $111.63 M |
| 03/27/2026 | $2.01 | $1.93 (-3.98%) | $2.04 | $1.93 | 546.40 K | $109.37 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.
