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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,900	24,950	24,950	25,150	24,600	180,620
February 19, 2026	24,950	24,800	24,800	25,050	24,400	143,914
February 13, 2026	24,400	24,750	24,750	25,000	24,175	199,106
February 12, 2026	24,100	24,250	24,250	24,850	23,550	414,015
February 11, 2026	23,100	23,750	23,750	23,950	22,900	357,349
February 10, 2026	22,800	22,650	22,650	22,900	22,450	145,992
February 09, 2026	22,450	22,550	22,550	22,900	22,250	133,027
February 06, 2026	22,050	22,000	22,000	22,100	21,400	208,536
February 05, 2026	22,700	22,600	22,600	23,050	22,250	226,290
February 04, 2026	21,350	22,900	22,900	23,200	21,300	403,342
February 03, 2026	21,100	21,300	21,300	21,350	20,750	113,204
February 02, 2026	20,950	20,700	20,700	21,250	20,600	113,837
January 30, 2026	20,900	20,900	20,900	21,300	20,650	125,830
January 29, 2026	20,800	21,200	21,200	21,350	20,450	143,333
January 28, 2026	20,650	20,900	20,900	21,050	20,550	129,120
January 27, 2026	20,800	20,600	20,600	20,800	20,500	122,212
January 26, 2026	20,800	20,550	20,550	21,150	20,550	128,957
January 23, 2026	20,600	21,050	21,050	21,150	20,550	117,859
January 22, 2026	20,450	20,650	20,650	20,850	20,400	118,370
January 21, 2026	20,650	20,550	20,550	21,150	20,400	128,784
January 20, 2026	20,300	21,100	21,100	21,350	20,300	166,200
January 19, 2026	20,350	20,400	20,400	20,500	20,150	68,260
January 16, 2026	20,600	20,300	20,300	20,800	20,250	86,887
January 15, 2026	20,350	20,400	20,400	20,750	20,150	96,759
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

ORION Holdings Corp. (001800.KS) KSC