Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orion Propertie (ONL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.15 2.19 2.13 2.18 5,410
2nd Apr 2026 (Thu) 2.15 2.19 2.13 2.18 5,410
1st Apr 2026 (Wed) 2.16 2.175 2.125 2.16 20,262
31st Mar 2026 (Tue) 2.00 2.16 2.00 2.15 15,957
30th Mar 2026 (Mon) 1.96 1.98 1.93 1.97 8,142
27th Mar 2026 (Fri) 2.02 2.02 1.93 1.93 27,181
26th Mar 2026 (Thu) 2.09 2.14 1.99 2.02 18,247
25th Mar 2026 (Wed) 2.04 2.09 1.975 2.08 18,000
24th Mar 2026 (Tue) 1.96 2.03 1.95 1.98 11,720
23rd Mar 2026 (Mon) 2.05 2.05 1.94 1.93 7,608
20th Mar 2026 (Fri) 2.20 2.20 1.995 1.89 19,751
19th Mar 2026 (Thu) 2.21 2.25 2.17 2.23 10,231
18th Mar 2026 (Wed) 2.315 2.315 2.20 2.19 13,994
17th Mar 2026 (Tue) 2.34 2.365 2.33 2.34 12,557
16th Mar 2026 (Mon) 2.33 2.34 2.315 2.31 9,402
13th Mar 2026 (Fri) 2.40 2.40 2.335 2.32 20,852
12th Mar 2026 (Thu) 2.39 2.43 2.385 2.39 19,823
11th Mar 2026 (Wed) 2.48 2.48 2.40 2.40 4,720
10th Mar 2026 (Tue) 2.47 2.51 2.46 2.46 4,828
9th Mar 2026 (Mon) 2.44 2.50 2.44 2.47 2,664
6th Mar 2026 (Fri) 2.51 2.54 2.415 2.45 5,813
5th Mar 2026 (Thu) 2.49 2.57 2.49 2.55 6,333
4th Mar 2026 (Wed) 2.46 2.54 2.46 2.50 7,449
3rd Mar 2026 (Tue) 2.49 2.50 2.465 2.46 1,602
2nd Mar 2026 (Mon) 2.495 2.55 2.495 2.52 2,902
27th Feb 2026 (Fri) 2.52 2.53 2.49 2.49 4,806
26th Feb 2026 (Thu) 2.55 2.59 2.55 2.56 8,727
25th Feb 2026 (Wed) 2.54 2.54 2.50 2.50 0
24th Feb 2026 (Tue) 2.54 2.54 2.51 2.51 0
23rd Feb 2026 (Mon) 2.54 2.55 2.515 2.51 5,981
20th Feb 2026 (Fri) 2.545 2.61 2.545 2.56 5,082
19th Feb 2026 (Thu) 2.56 2.60 2.54 2.58 11,495
18th Feb 2026 (Wed) 2.60 2.60 2.54 2.54 7,389
17th Feb 2026 (Tue) 2.61 2.63 2.57 2.57 5,674
16th Feb 2026 (Mon) 2.55 2.71 2.55 2.65 7,310
13th Feb 2026 (Fri) 2.55 2.71 2.55 2.65 7,310
12th Feb 2026 (Thu) 2.575 2.59 2.52 2.53 7,811
11th Feb 2026 (Wed) 2.59 2.615 2.56 2.59 7,302
10th Feb 2026 (Tue) 2.56 2.635 2.56 2.61 2,603
9th Feb 2026 (Mon) 2.53 2.66 2.53 2.59 5,300
6th Feb 2026 (Fri) 2.54 2.61 2.53 2.57 16,847
5th Feb 2026 (Thu) 2.45 2.52 2.45 2.48 6,456
FTSE 100 Latest
Value10,436.29
Change71.50