ORION Holdings Corp. - 001800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,100	20,600	20,600	20,600	19,990	161,898
December 03, 2025	19,820	20,250	20,250	20,350	19,760	92,628
December 02, 2025	19,820	19,810	19,810	19,930	19,740	96,327
December 01, 2025	20,300	19,880	19,880	20,400	19,740	86,771
November 28, 2025	19,930	20,250	20,250	20,400	19,900	90,912
November 27, 2025	19,860	19,890	19,890	20,100	19,810	74,045
November 26, 2025	19,600	19,850	19,850	20,100	19,410	112,828
November 25, 2025	19,740	19,340	19,340	19,760	19,320	106,064
November 24, 2025	19,900	19,690	19,690	19,990	19,490	131,530
November 21, 2025	19,780	19,820	19,820	19,820	19,470	73,151
November 20, 2025	19,750	19,850	19,850	20,100	19,750	112,370
November 19, 2025	19,700	19,780	19,780	19,800	19,320	106,977
November 18, 2025	19,750	19,530	19,530	19,900	19,430	110,353
November 17, 2025	19,660	19,830	19,830	19,970	19,510	126,563
November 14, 2025	20,000	19,510	19,510	20,000	19,510	120,775
November 13, 2025	20,200	20,000	20,000	20,300	19,920	106,409
November 12, 2025	19,630	20,350	20,350	20,350	19,580	188,142
November 11, 2025	20,050	19,630	19,630	20,350	19,530	157,000
November 10, 2025	19,390	20,200	20,200	20,250	19,310	228,008
November 07, 2025	19,130	19,110	19,110	19,300	18,810	134,315
November 06, 2025	18,870	19,190	19,190	19,330	18,640	167,783
November 05, 2025	19,110	18,690	18,690	19,110	18,360	165,597
November 04, 2025	18,800	18,950	18,950	19,130	18,760	109,191
November 03, 2025	19,090	18,960	18,960	19,170	18,840	154,529
October 31, 2025	19,140	19,010	19,010	19,200	18,960	111,221
October 30, 2025	19,010	19,040	19,040	19,150	18,930	116,312
October 29, 2025	19,450	19,060	19,060	19,460	18,970	137,525
October 28, 2025	19,390	19,280	19,280	19,610	19,150	131,490
October 27, 2025	19,190	19,350	19,350	19,450	19,180	103,333
October 24, 2025	19,430	19,190	19,190	19,520	19,140	134,769
October 23, 2025	19,710	19,370	19,370	19,790	19,320	180,064
October 22, 2025	19,410	19,840	19,840	19,840	19,200	155,145
October 21, 2025	19,930	19,380	19,380	19,930	19,320	147,776
October 20, 2025	19,200	19,440	19,440	19,450	19,070	117,351
October 17, 2025	19,600	19,200	19,200	19,600	19,140	137,079
October 16, 2025	19,650	19,690	19,690	20,050	19,530	108,777
October 15, 2025	19,580	19,670	19,670	19,940	19,470	108,003
October 14, 2025	19,290	19,450	19,450	19,590	19,230	78,712
October 13, 2025	19,690	19,480	19,480	19,690	19,250	82,722
October 10, 2025	19,850	19,710	19,710	20,050	19,710	84,005
October 02, 2025	20,000	20,050	20,050	20,400	19,910	89,621
October 01, 2025	20,350	20,000	20,000	20,350	19,950	78,675
September 30, 2025	20,200	20,300	20,300	20,500	20,000	56,407
September 29, 2025	20,450	20,300	20,300	20,550	20,250	37,082
September 26, 2025	20,500	20,250	20,250	20,650	20,000	77,528
September 25, 2025	20,800	20,650	20,650	20,950	20,550	92,404
September 24, 2025	20,850	20,750	20,750	20,850	20,400	130,044
September 23, 2025	20,850	20,800	20,800	21,100	20,700	61,431
September 22, 2025	21,100	20,950	20,950	21,400	20,850	116,711
September 19, 2025	21,200	21,100	21,100	21,250	20,900	106,762
September 18, 2025	21,600	21,100	21,100	21,650	21,000	125,608
September 17, 2025	22,100	21,400	21,400	22,100	21,300	89,036
September 16, 2025	22,500	21,750	21,750	22,700	21,650	190,630
September 15, 2025	21,500	22,250	22,250	22,350	21,400	234,468
September 12, 2025	21,700	21,500	21,500	21,850	21,350	127,475
September 11, 2025	21,100	21,250	21,250	21,300	20,900	90,403
September 10, 2025	21,100	21,100	21,100	21,300	20,900	124,357
September 09, 2025	20,650	20,800	20,800	21,000	20,450	81,431
September 08, 2025	20,500	20,650	20,650	20,800	20,400	40,223
September 05, 2025	20,650	20,600	20,600	20,900	20,500	57,246

ORION Holdings Corp. (001800.KS) KSC