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
21st May 2026 (Thu) 2.93 3.03 2.93 2.98 16,120
20th May 2026 (Wed) 2.90 2.965 2.90 2.94 5,383
19th May 2026 (Tue) 2.825 2.995 2.825 2.92 11,643
18th May 2026 (Mon) 2.87 2.955 2.87 2.91 10,957
15th May 2026 (Fri) 2.91 2.945 2.895 2.90 14,371
14th May 2026 (Thu) 2.94 3.025 2.935 2.98 43,236
13th May 2026 (Wed) 2.89 2.97 2.89 2.90 19,151
12th May 2026 (Tue) 2.87 2.95 2.85 2.92 10,849
11th May 2026 (Mon) 2.89 2.92 2.865 2.87 12,525
8th May 2026 (Fri) 2.83 2.89 2.80 2.88 35,487
7th May 2026 (Thu) 2.90 2.90 2.80 2.84 20,300
6th May 2026 (Wed) 2.78 2.915 2.73 2.90 25,877
5th May 2026 (Tue) 2.82 2.835 2.70 2.79 18,055
4th May 2026 (Mon) 2.92 2.96 2.86 2.87 8,489
1st May 2026 (Fri) 2.825 2.97 2.76 2.96 43,645
30th Apr 2026 (Thu) 2.82 2.91 2.805 2.87 15,019
29th Apr 2026 (Wed) 2.65 2.855 2.65 2.83 62,231
28th Apr 2026 (Tue) 2.54 2.675 2.54 2.67 40,108
27th Apr 2026 (Mon) 2.49 2.55 2.49 2.54 7,310
24th Apr 2026 (Fri) 2.49 2.505 2.465 2.49 8,134
23rd Apr 2026 (Thu) 2.45 2.52 2.45 2.50 6,901
22nd Apr 2026 (Wed) 2.505 2.505 2.415 2.44 15,190
21st Apr 2026 (Tue) 2.50 2.505 2.475 2.48 5,438
20th Apr 2026 (Mon) 2.51 2.54 2.495 2.49 2,762
17th Apr 2026 (Fri) 2.55 2.575 2.50 2.51 9,792
16th Apr 2026 (Thu) 2.55 2.55 2.505 2.55 6,780
15th Apr 2026 (Wed) 2.50 2.53 2.49 2.52 12,189
14th Apr 2026 (Tue) 2.41 2.535 2.39 2.52 15,670
13th Apr 2026 (Mon) 2.355 2.42 2.355 2.40 5,845
10th Apr 2026 (Fri) 2.245 2.37 2.24 2.35 13,138
9th Apr 2026 (Thu) 2.22 2.25 2.19 2.24 33,900
8th Apr 2026 (Wed) 2.255 2.255 2.20 2.23 19,634
7th Apr 2026 (Tue) 2.24 2.295 2.22 2.23 9,159
6th Apr 2026 (Mon) 2.175 2.245 2.17 2.24 43,507
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
FTSE 100 Latest
Value10,466.26
Change22.79