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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ORION Holdings Corp. (001800.KS) KSC