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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19,840	20,350	20,350	20,600	19,710	143,057
January 13, 2026	19,690	19,790	19,790	20,175	19,560	120,710
January 12, 2026	19,530	19,670	19,670	19,730	19,380	70,828
January 09, 2026	19,580	19,530	19,530	19,830	19,430	63,298
January 08, 2026	19,620	19,440	19,440	19,690	19,220	102,240
January 07, 2026	19,910	19,670	19,670	19,920	19,520	102,553
January 06, 2026	20,000	19,920	19,920	20,200	19,870	88,060
January 05, 2026	20,050	19,960	19,960	20,350	19,900	78,092
January 02, 2026	20,950	19,960	19,960	20,950	19,960	113,931
December 30, 2025	20,350	20,650	20,650	20,800	20,350	70,430
December 29, 2025	20,400	20,600	20,600	20,750	20,050	110,717
December 26, 2025	20,750	20,550	20,550	20,850	20,450	60,979
December 24, 2025	20,800	20,800	20,800	20,900	20,500	91,052
December 23, 2025	21,250	20,750	20,750	21,300	20,700	59,075
December 22, 2025	21,300	21,100	21,100	21,300	20,900	98,137
December 19, 2025	21,400	21,250	21,250	21,500	21,000	74,024
December 18, 2025	21,000	21,200	21,200	21,500	20,950	103,590
December 17, 2025	21,450	21,450	21,450	21,500	21,000	141,053
December 16, 2025	21,200	21,250	21,250	21,500	20,900	139,199
December 15, 2025	21,400	21,250	21,250	21,750	21,150	160,895
December 12, 2025	21,250	21,500	21,500	21,750	20,600	226,412
December 11, 2025	20,500	21,150	21,150	21,225	20,250	295,416
December 10, 2025	20,250	20,300	20,300	20,700	20,050	103,252
December 09, 2025	20,350	20,200	20,200	20,450	20,100	89,557
December 08, 2025	20,600	20,300	20,300	20,650	20,100	77,726
December 05, 2025	20,450	20,450	20,450	20,650	20,100	88,523
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

ORION Holdings Corp. (001800.KS) KSC