5 DAY PERFORMANCE
+11.94%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-11.07%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-41.86%
Orion Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.36 | $2.23 (-5.51%) | $2.36 | $2.22 | 232.11 K | $125.58 M |
| 01/28/2026 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.28 | 363.97 K | $133.46 M |
| 01/27/2026 | $2.40 | $2.41 (0.42%) | $2.41 | $2.24 | 552.20 K | $135.71 M |
| 01/26/2026 | $2.07 | $2.39 (15.46%) | $2.46 | $2.07 | 1.52 M | $134.59 M |
| 01/23/2026 | $2.08 | $2.01 (-3.37%) | $2.10 | $2.00 | 357.50 K | $113.19 M |
| 01/22/2026 | $2.08 | $2.09 (0.48%) | $2.12 | $2.08 | 84.84 K | $117.69 M |
| 01/21/2026 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.06 | 134.80 K | $116.57 M |
| 01/20/2026 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.07 | 92.47 K | $117.13 M |
| 01/16/2026 | $2.15 | $2.15 (0%) | $2.20 | $2.12 | 255.56 K | $121.07 M |
| 01/15/2026 | $2.06 | $2.13 (3.4%) | $2.13 | $2.06 | 204.52 K | $119.95 M |
| 01/14/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.04 | 169.50 K | $115.44 M |
| 01/13/2026 | $2.12 | $2.06 (-2.83%) | $2.14 | $2.06 | 126.32 K | $116.00 M |
| 01/12/2026 | $2.11 | $2.11 (0%) | $2.13 | $2.05 | 161.04 K | $118.82 M |
| 01/09/2026 | $2.18 | $2.11 (-3.21%) | $2.23 | $2.09 | 102.75 K | $118.82 M |
| 01/08/2026 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.19 | 176.50 K | $123.33 M |
| 01/07/2026 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.17 | 207.42 K | $123.33 M |
| 01/06/2026 | $2.25 | $2.24 (-0.44%) | $2.28 | $2.21 | 225.34 K | $126.14 M |
| 01/05/2026 | $2.25 | $2.29 (1.78%) | $2.29 | $2.23 | 200.60 K | $128.96 M |
| 01/02/2026 | $2.23 | $2.26 (1.35%) | $2.30 | $2.21 | 145.14 K | $127.27 M |
| 12/31/2025 | $2.19 | $2.26 (3.2%) | $2.27 | $2.17 | 404.97 K | $127.27 M |
| 12/30/2025 | $2.27 | $2.23 (-1.76%) | $2.31 | $2.18 | 459.45 K | $125.58 M |
| 12/29/2025 | $2.24 | $2.28 (1.79%) | $2.30 | $2.22 | 298.54 K | $128.39 M |
| 12/26/2025 | $2.21 | $2.25 (1.81%) | $2.26 | $2.17 | 189.91 K | $126.70 M |
| 12/24/2025 | $2.19 | $2.23 (1.83%) | $2.28 | $2.16 | 154.70 K | $125.58 M |
| 12/23/2025 | $2.15 | $2.18 (1.4%) | $2.19 | $2.11 | 266.16 K | $122.76 M |
| 12/22/2025 | $2.06 | $2.18 (5.83%) | $2.19 | $2.06 | 361.80 K | $122.76 M |
| 12/19/2025 | $2.12 | $2.06 (-2.83%) | $2.18 | $2.06 | 691.93 K | $116.00 M |
| 12/18/2025 | $2.07 | $2.09 (0.97%) | $2.14 | $2.06 | 329.15 K | $117.69 M |
| 12/17/2025 | $2.05 | $2.06 (0.49%) | $2.13 | $2.05 | 162.64 K | $116.00 M |
| 12/16/2025 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.02 | 190.97 K | $116.00 M |
| 12/15/2025 | $2.05 | $2.11 (2.93%) | $2.11 | $1.98 | 285.23 K | $118.82 M |
| 12/12/2025 | $2.00 | $2.05 (2.5%) | $2.06 | $1.97 | 279.44 K | $115.44 M |
| 12/11/2025 | $2.06 | $1.98 (-3.88%) | $2.06 | $1.98 | 341.77 K | $111.50 M |
| 12/10/2025 | $2.04 | $2.08 (1.96%) | $2.13 | $2.02 | 408.41 K | $117.13 M |
| 12/09/2025 | $1.95 | $2.05 (5.13%) | $2.06 | $1.95 | 242.32 K | $115.44 M |
| 12/08/2025 | $2.04 | $1.98 (-2.94%) | $2.06 | $1.92 | 469.72 K | $111.50 M |
| 12/05/2025 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.04 | 333.71 K | $116.00 M |
| 12/04/2025 | $2.13 | $2.11 (-0.94%) | $2.18 | $2.11 | 249.46 K | $118.82 M |
| 12/03/2025 | $2.14 | $2.16 (0.93%) | $2.19 | $2.13 | 282.64 K | $121.64 M |
| 12/02/2025 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.08 | 559.50 K | $121.64 M |
| 12/01/2025 | $2.27 | $2.18 (-3.96%) | $2.27 | $2.16 | 260.73 K | $122.76 M |
| 11/28/2025 | $2.27 | $2.25 (-0.88%) | $2.28 | $2.25 | 102.50 K | $126.70 M |
| 11/26/2025 | $2.21 | $2.25 (1.81%) | $2.31 | $2.18 | 419.70 K | $126.70 M |
| 11/25/2025 | $2.25 | $2.18 (-3.11%) | $2.30 | $2.17 | 278.74 K | $122.76 M |
| 11/24/2025 | $2.21 | $2.23 (0.9%) | $2.28 | $2.19 | 205.95 K | $125.58 M |
| 11/21/2025 | $2.30 | $2.22 (-3.48%) | $2.35 | $2.21 | 343.00 K | $125.01 M |
| 11/20/2025 | $2.39 | $2.30 (-3.77%) | $2.41 | $2.30 | 186.15 K | $129.52 M |
| 11/19/2025 | $2.34 | $2.36 (0.85%) | $2.41 | $2.32 | 294.84 K | $132.90 M |
| 11/18/2025 | $2.34 | $2.37 (1.28%) | $2.42 | $2.32 | 305.32 K | $133.46 M |
| 11/17/2025 | $2.41 | $2.37 (-1.66%) | $2.47 | $2.33 | 206.40 K | $133.46 M |
| 11/14/2025 | $2.39 | $2.40 (0.42%) | $2.43 | $2.33 | 457.60 K | $135.15 M |
| 11/13/2025 | $2.43 | $2.42 (-0.41%) | $2.49 | $2.40 | 118.11 K | $136.28 M |
| 11/12/2025 | $2.50 | $2.44 (-2.4%) | $2.55 | $2.43 | 174.11 K | $137.40 M |
| 11/11/2025 | $2.58 | $2.52 (-2.33%) | $2.60 | $2.45 | 224.90 K | $141.91 M |
| 11/10/2025 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.47 | 284.79 K | $143.60 M |
| 11/07/2025 | $2.35 | $2.60 (10.64%) | $2.62 | $2.28 | 537.00 K | $146.41 M |
| 11/06/2025 | $2.39 | $2.45 (2.51%) | $2.45 | $2.38 | 218.00 K | $137.97 M |
| 11/05/2025 | $2.43 | $2.42 (-0.41%) | $2.47 | $2.42 | 208.34 K | $136.28 M |
| 11/04/2025 | $2.39 | $2.42 (1.26%) | $2.44 | $2.39 | 168.47 K | $136.28 M |
| 11/03/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.39 | 185.23 K | $135.71 M |
| 10/31/2025 | $2.50 | $2.47 (-1.2%) | $2.52 | $2.47 | 124.40 K | $138.95 M |
| 10/30/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.50 | 258.01 K | $141.20 M |
| 10/29/2025 | $2.65 | $2.53 (-4.53%) | $2.65 | $2.50 | 163.39 K | $142.32 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.
