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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,000	19,750	19,750	20,100	19,550	116,416
August 14, 2025	20,350	20,050	20,050	20,500	20,000	121,338
August 13, 2025	20,700	20,400	20,400	20,750	19,990	143,680
August 12, 2025	20,650	20,550	20,550	20,950	20,450	112,044
August 11, 2025	20,900	20,550	20,550	21,150	20,300	145,189
August 08, 2025	21,200	20,950	20,950	21,350	20,800	94,639
August 07, 2025	21,000	21,250	21,250	21,250	20,850	48,304
August 06, 2025	20,750	20,950	20,950	21,100	20,700	83,002
August 05, 2025	21,250	20,950	20,950	21,450	20,650	168,513
August 04, 2025	20,700	21,000	21,000	21,200	20,600	130,748
August 01, 2025	22,050	20,850	20,850	22,250	20,750	234,168
July 31, 2025	22,000	22,350	22,350	22,400	21,900	162,188
July 30, 2025	22,150	22,000	22,000	22,400	21,900	104,094
July 29, 2025	21,900	22,200	22,200	22,300	21,800	143,996
July 28, 2025	22,300	22,000	22,000	22,550	21,650	196,885
July 25, 2025	22,500	22,350	22,350	22,900	22,050	213,415
July 24, 2025	23,500	22,850	22,850	23,850	22,700	204,013
July 23, 2025	24,000	23,350	23,350	24,050	23,050	145,978
July 22, 2025	24,000	23,800	23,800	24,150	23,650	139,921
July 21, 2025	23,700	23,900	23,900	24,350	23,450	175,636
July 18, 2025	24,500	24,150	24,150	24,500	23,700	189,546
July 17, 2025	24,500	24,400	24,400	24,700	24,000	219,247
July 16, 2025	25,150	24,650	24,650	25,350	24,450	220,178
July 15, 2025	25,500	25,450	25,450	25,700	25,100	186,407
July 14, 2025	24,900	25,450	25,450	25,750	24,450	234,826
July 11, 2025	25,350	24,550	24,550	25,600	24,500	454,782
July 10, 2025	25,000	25,600	25,600	26,350	23,750	633,849
July 09, 2025	24,050	24,500	24,500	24,500	23,450	264,118
July 08, 2025	23,050	23,550	23,550	23,750	22,700	210,055
July 07, 2025	22,200	23,100	23,100	23,650	22,150	359,099
July 04, 2025	22,900	21,850	21,850	22,900	21,750	278,802
July 03, 2025	23,500	22,900	22,900	23,500	22,400	203,489
July 02, 2025	23,200	23,000	23,000	23,500	22,250	241,248
July 01, 2025	22,550	23,050	23,050	23,800	22,500	605,072
June 30, 2025	22,000	22,000	22,000	22,450	21,800	247,505
June 27, 2025	21,600	21,600	21,600	22,200	21,400	224,700
June 26, 2025	21,600	21,550	21,550	21,850	21,150	145,060
June 25, 2025	22,300	21,500	21,500	22,350	21,250	343,762
June 24, 2025	22,000	22,050	22,050	22,200	21,650	163,183
June 23, 2025	21,400	21,550	21,550	21,800	21,250	180,641
June 20, 2025	22,200	21,900	21,900	22,200	21,700	138,299
June 19, 2025	21,450	21,850	21,850	22,150	21,400	191,463
June 18, 2025	21,450	21,300	21,300	21,800	21,100	160,469
June 17, 2025	22,300	21,600	21,600	22,350	21,250	261,787
June 16, 2025	21,050	22,000	22,000	22,100	21,050	225,858
June 13, 2025	21,900	21,250	21,250	22,050	21,000	297,106
June 12, 2025	22,200	21,750	21,750	22,500	21,650	549,517
June 11, 2025	22,100	22,500	22,500	22,700	22,000	405,629
June 10, 2025	24,300	22,650	22,650	24,350	22,400	489,442
June 09, 2025	22,400	23,350	23,350	24,850	22,400	945,984
June 05, 2025	24,250	21,500	21,500	24,250	21,100	976,497
June 04, 2025	19,790	22,250	22,250	22,450	19,650	1.14M
June 02, 2025	18,910	18,680	18,680	19,080	18,620	104,959
May 30, 2025	19,310	18,900	18,900	19,650	18,720	206,808
May 29, 2025	18,890	19,180	19,180	19,340	18,760	195,503
May 28, 2025	18,140	18,560	18,560	18,910	18,140	146,994
May 27, 2025	18,360	18,260	18,260	18,880	18,190	72,404
May 26, 2025	18,140	18,510	18,510	18,540	17,970	82,557
May 23, 2025	18,200	18,150	18,150	18,320	17,950	89,481
May 22, 2025	18,560	18,210	18,210	18,760	18,150	116,610

ORION Holdings Corp. (001800.KS) KSC