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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20,400	20,650	20,650	20,800	20,400	36,030
September 03, 2025	20,300	20,600	20,600	20,850	20,250	130,957
September 02, 2025	20,800	20,500	20,500	20,900	20,400	73,183
September 01, 2025	21,000	20,700	20,700	21,000	20,350	158,470
August 29, 2025	20,750	20,750	20,750	20,950	20,600	103,009
August 28, 2025	19,900	20,550	20,550	20,850	19,840	146,052
August 27, 2025	19,940	19,860	19,860	20,100	19,850	65,001
August 26, 2025	19,900	19,940	19,940	20,000	19,670	85,856
August 25, 2025	20,050	19,980	19,980	20,100	19,810	71,125
August 22, 2025	19,800	19,830	19,830	20,050	19,700	58,361
August 21, 2025	19,790	19,750	19,750	19,890	19,640	87,245
August 20, 2025	19,620	19,640	19,640	19,790	19,200	133,028
August 19, 2025	19,920	19,630	19,630	19,940	19,600	113,002
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

ORION Holdings Corp. (001800.KS) KSC