5 DAY PERFORMANCE
-13.54%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+10.18%
1 YEAR PERFORMANCE
+15.28%
Orion Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.89 | $2.90 (0.35%) | $2.98 | $2.85 | 250.92 K | $166.32 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 | $166.70 M |
| 04/30/2026 | $2.80 | $2.87 (2.5%) | $2.91 | $2.78 | 396.10 K | $161.63 M |
| 04/29/2026 | $2.64 | $2.83 (7.2%) | $2.86 | $2.64 | 666.80 K | $159.37 M |
| 04/28/2026 | $2.53 | $2.67 (5.53%) | $2.68 | $2.52 | 861.93 K | $150.36 M |
| 04/27/2026 | $2.49 | $2.54 (2.01%) | $2.55 | $2.49 | 108.40 K | $143.04 M |
| 04/24/2026 | $2.48 | $2.49 (0.4%) | $2.51 | $2.46 | 131.41 K | $140.23 M |
| 04/23/2026 | $2.43 | $2.50 (2.88%) | $2.53 | $2.43 | 622.61 K | $140.79 M |
| 04/22/2026 | $2.49 | $2.44 (-2.01%) | $2.55 | $2.42 | 391.60 K | $137.41 M |
| 04/21/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.47 | 139.34 K | $139.66 M |
| 04/20/2026 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.49 | 157.90 K | $140.23 M |
| 04/17/2026 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.50 | 394.90 K | $141.35 M |
| 04/16/2026 | $2.53 | $2.55 (0.79%) | $2.56 | $2.50 | 133.20 K | $143.61 M |
| 04/15/2026 | $2.50 | $2.52 (0.8%) | $2.54 | $2.48 | 256.00 K | $141.92 M |
| 04/14/2026 | $2.41 | $2.52 (4.56%) | $2.54 | $2.38 | 324.00 K | $141.92 M |
| 04/13/2026 | $2.32 | $2.40 (3.45%) | $2.42 | $2.32 | 180.50 K | $135.16 M |
| 04/10/2026 | $2.25 | $2.35 (4.44%) | $2.37 | $2.24 | 230.76 K | $132.34 M |
| 04/09/2026 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.19 | 336.18 K | $126.15 M |
| 04/08/2026 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.19 | 408.80 K | $125.58 M |
| 04/07/2026 | $2.22 | $2.23 (0.45%) | $2.30 | $2.19 | 252.72 K | $125.58 M |
| 04/06/2026 | $2.17 | $2.24 (3.23%) | $2.25 | $2.15 | 447.80 K | $126.15 M |
| 04/02/2026 | $2.14 | $2.18 (1.87%) | $2.19 | $2.11 | 322.20 K | $122.77 M |
| 04/01/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.12 | 574.60 K | $121.64 M |
| 03/31/2026 | $1.99 | $2.15 (8.04%) | $2.17 | $1.98 | 484.90 K | $121.08 M |
| 03/30/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.92 | 298.74 K | $110.94 M |
| 03/27/2026 | $2.01 | $1.93 (-3.98%) | $2.04 | $1.93 | 546.40 K | $108.69 M |
| 03/26/2026 | $2.11 | $2.02 (-4.27%) | $2.15 | $1.99 | 541.54 K | $113.76 M |
| 03/25/2026 | $1.99 | $2.08 (4.52%) | $2.09 | $1.98 | 323.21 K | $117.14 M |
| 03/24/2026 | $1.95 | $1.98 (1.54%) | $2.04 | $1.94 | 466.44 K | $111.51 M |
| 03/23/2026 | $2.03 | $1.93 (-4.93%) | $2.06 | $1.93 | 584.40 K | $108.69 M |
| 03/20/2026 | $2.24 | $1.89 (-15.63%) | $2.24 | $1.89 | 1.19 M | $106.44 M |
| 03/19/2026 | $2.18 | $2.23 (2.29%) | $2.26 | $2.17 | 310.03 K | $125.58 M |
| 03/18/2026 | $2.32 | $2.19 (-5.6%) | $2.34 | $2.19 | 217.30 K | $123.33 M |
| 03/17/2026 | $2.33 | $2.34 (0.43%) | $2.37 | $2.33 | 231.00 K | $131.78 M |
| 03/16/2026 | $2.34 | $2.31 (-1.28%) | $2.37 | $2.31 | 165.81 K | $130.09 M |
| 03/13/2026 | $2.40 | $2.32 (-3.33%) | $2.42 | $2.32 | 169.74 K | $130.65 M |
| 03/12/2026 | $2.36 | $2.39 (1.27%) | $2.44 | $2.36 | 182.50 K | $134.60 M |
| 03/11/2026 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.39 | 259.76 K | $135.16 M |
| 03/10/2026 | $2.46 | $2.46 (0%) | $2.52 | $2.46 | 180.20 K | $138.54 M |
| 03/09/2026 | $2.41 | $2.47 (2.49%) | $2.51 | $2.41 | 186.00 K | $139.10 M |
| 03/06/2026 | $2.43 | $2.45 (0.82%) | $2.55 | $2.41 | 457.20 K | $137.97 M |
| 03/05/2026 | $2.47 | $2.55 (3.24%) | $2.59 | $2.47 | 266.84 K | $143.61 M |
| 03/04/2026 | $2.44 | $2.50 (2.46%) | $2.54 | $2.44 | 118.84 K | $140.79 M |
| 03/03/2026 | $2.45 | $2.46 (0.41%) | $2.52 | $2.45 | 127.32 K | $138.54 M |
| 03/02/2026 | $2.46 | $2.52 (2.44%) | $2.56 | $2.45 | 142.30 K | $141.92 M |
| 02/27/2026 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.49 | 229.60 K | $140.22 M |
| 02/26/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.49 | 228.50 K | $144.16 M |
| 02/25/2026 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.48 | 154.44 K | $140.78 M |
| 02/24/2026 | $2.49 | $2.51 (0.8%) | $2.54 | $2.49 | 162.01 K | $141.35 M |
| 02/23/2026 | $2.54 | $2.51 (-1.18%) | $2.56 | $2.51 | 226.34 K | $141.35 M |
| 02/20/2026 | $2.57 | $2.56 (-0.39%) | $2.62 | $2.54 | 145.51 K | $144.16 M |
| 02/19/2026 | $2.58 | $2.58 (0%) | $2.60 | $2.54 | 166.50 K | $145.29 M |
| 02/18/2026 | $2.54 | $2.54 (0%) | $2.61 | $2.53 | 187.67 K | $143.04 M |
| 02/17/2026 | $2.63 | $2.57 (-2.28%) | $2.68 | $2.56 | 194.80 K | $144.72 M |
| 02/13/2026 | $2.54 | $2.65 (4.33%) | $2.72 | $2.52 | 352.40 K | $149.23 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.
