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
28th Sep 2026 (Mon) 2.50 2.52 2.47 2.51 12,320
25th Sep 2026 (Fri) 2.50 2.55 2.50 2.51 17,807
24th Sep 2026 (Thu) 2.48 2.57 2.48 2.52 29,070
23rd Sep 2026 (Wed) 2.52 2.55 2.475 2.48 21,915
22nd Sep 2026 (Tue) 2.49 2.59 2.485 2.57 22,981
21st Sep 2026 (Mon) 2.45 2.48 2.42 2.47 17,483
18th Sep 2026 (Fri) 2.41 2.45 2.39 2.44 18,520
17th Sep 2026 (Thu) 2.44 2.445 2.42 2.43 6,766
16th Sep 2026 (Wed) 2.48 2.49 2.425 2.43 7,631
15th Sep 2026 (Tue) 2.50 2.51 2.46 2.47 10,115
14th Sep 2026 (Mon) 2.52 2.54 2.50 2.52 6,524
11th Sep 2026 (Fri) 2.595 2.595 2.55 2.56 8,623
10th Sep 2026 (Thu) 2.60 2.60 2.555 2.57 13,720
9th Sep 2026 (Wed) 2.64 2.645 2.615 2.62 7,334
8th Sep 2026 (Tue) 2.69 2.69 2.65 2.66 14,014
7th Sep 2026 (Mon) 2.67 2.71 2.665 2.71 6,262
4th Sep 2026 (Fri) 2.67 2.71 2.665 2.71 6,262
3rd Sep 2026 (Thu) 2.70 2.70 2.65 2.69 16,615
2nd Sep 2026 (Wed) 2.79 2.795 2.68 2.69 15,598
1st Sep 2026 (Tue) 2.85 2.85 2.78 2.79 7,056
31st Aug 2026 (Mon) 2.805 2.865 2.805 2.85 20,715
28th Aug 2026 (Fri) 2.90 2.905 2.83 2.84 40,588
27th Aug 2026 (Thu) 2.815 2.91 2.815 2.89 26,105
26th Aug 2026 (Wed) 2.93 2.93 2.775 2.81 69,330
25th Aug 2026 (Tue) 2.915 2.93 2.845 2.94 27,618
24th Aug 2026 (Mon) 2.85 2.92 2.83 2.91 8,438
21st Aug 2026 (Fri) 2.84 2.855 2.83 2.84 7,088
20th Aug 2026 (Thu) 2.92 2.92 2.84 2.85 10,669
19th Aug 2026 (Wed) 2.89 2.935 2.88 2.89 12,186
18th Aug 2026 (Tue) 2.81 2.875 2.81 2.87 3,771
17th Aug 2026 (Mon) 2.83 2.84 2.80 2.84 10,614
14th Aug 2026 (Fri) 2.82 2.89 2.82 2.87 7,612
13th Aug 2026 (Thu) 2.83 2.86 2.76 2.83 19,631
12th Aug 2026 (Wed) 2.81 2.835 2.75 2.83 12,030
11th Aug 2026 (Tue) 2.74 2.795 2.74 2.77 13,041
10th Aug 2026 (Mon) 2.83 2.83 2.71 2.75 9,980
7th Aug 2026 (Fri) 2.73 3.045 2.73 2.82 36,759
6th Aug 2026 (Thu) 2.63 2.66 2.57 2.60 22,158
5th Aug 2026 (Wed) 2.68 2.68 2.64 2.66 10,002
4th Aug 2026 (Tue) 2.73 2.74 2.665 2.71 8,102
3rd Aug 2026 (Mon) 2.66 2.76 2.66 2.73 23,477
31st Jul 2026 (Fri) 2.67 2.68 2.61 2.64 21,631
30th Jul 2026 (Thu) 2.66 2.66 2.605 2.61 8,464
29th Jul 2026 (Wed) 2.64 2.67 2.61 2.65 7,962
FTSE 100 Latest
Value10,684.88
Change-10.37