ORION Corp. - 271560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	100,600	100,600	100,600	101,300	100,200	93,185
October 17, 2025	100,900	100,500	100,500	101,400	100,000	107,380
October 16, 2025	101,000	101,500	101,500	102,300	100,900	108,736
October 15, 2025	100,700	101,100	101,100	101,700	100,500	111,188
October 14, 2025	101,600	100,800	100,800	102,400	100,200	185,249
October 13, 2025	104,900	102,100	102,100	104,900	102,000	154,012
October 10, 2025	103,600	105,000	105,000	107,400	103,400	206,045
October 02, 2025	105,200	103,300	103,300	105,200	103,100	196,133
October 01, 2025	104,600	104,900	104,900	105,400	103,700	154,237
September 30, 2025	104,700	103,600	103,600	105,300	103,300	153,537
September 29, 2025	104,700	105,000	105,000	105,200	104,000	107,393
September 26, 2025	104,500	103,700	103,700	105,200	103,400	128,959
September 25, 2025	106,100	104,700	104,700	106,600	104,100	178,102
September 24, 2025	106,500	104,600	104,600	106,500	103,800	165,445
September 23, 2025	106,800	106,100	106,100	107,500	105,600	98,874
September 22, 2025	108,500	107,100	107,100	109,100	106,900	103,349
September 19, 2025	109,200	108,500	108,500	109,400	107,100	149,539
September 18, 2025	109,000	109,600	109,600	109,700	108,100	71,180
September 17, 2025	109,800	108,000	108,000	109,800	107,500	94,572
September 16, 2025	110,800	108,800	108,800	111,200	108,500	103,451
September 15, 2025	109,600	111,200	111,200	111,200	108,300	80,015
September 12, 2025	113,900	109,900	109,900	114,100	109,000	148,106
September 11, 2025	108,000	110,400	110,400	110,400	107,700	147,627
September 10, 2025	107,100	108,300	108,300	108,600	107,100	89,917
September 09, 2025	106,800	107,900	107,900	107,900	106,200	133,046
September 08, 2025	109,000	106,200	106,200	109,200	106,100	110,765
September 05, 2025	107,200	108,400	108,400	108,800	107,200	74,522
September 04, 2025	107,300	107,400	107,400	108,800	107,100	94,095
September 03, 2025	107,200	108,200	108,200	108,400	107,100	60,533
September 02, 2025	108,600	107,700	107,700	108,900	106,600	83,719
September 01, 2025	108,700	108,200	108,200	109,300	107,700	64,852
August 29, 2025	107,500	107,800	107,800	108,600	105,900	123,773
August 28, 2025	107,000	107,200	107,200	107,900	106,200	98,543
August 27, 2025	107,500	107,000	107,000	108,100	105,700	137,388
August 26, 2025	106,000	107,500	107,500	107,900	105,800	148,758
August 25, 2025	106,400	106,100	106,100	107,000	105,900	70,347
August 22, 2025	107,700	106,300	106,300	108,400	106,200	96,637
August 21, 2025	108,800	106,700	106,700	108,800	106,600	72,164
August 20, 2025	108,000	107,000	107,000	108,000	102,700	197,819
August 19, 2025	109,400	108,000	108,000	109,500	107,500	123,614
August 18, 2025	109,500	108,200	108,200	109,600	107,500	112,635
August 14, 2025	109,200	109,500	109,500	110,100	108,100	244,470
August 13, 2025	108,800	108,500	108,500	109,200	107,400	106,035
August 12, 2025	109,200	108,700	108,700	110,400	108,300	154,477
August 11, 2025	112,000	109,500	109,500	112,100	109,200	135,066
August 08, 2025	111,100	112,000	112,000	112,100	110,300	127,045
August 07, 2025	110,800	111,100	111,100	111,500	109,200	124,184
August 06, 2025	110,000	110,800	110,800	111,900	109,700	89,991
August 05, 2025	110,200	109,700	109,700	111,400	109,300	107,306
August 04, 2025	108,900	109,500	109,500	110,200	107,100	106,308
August 01, 2025	110,600	109,500	109,500	111,100	109,000	109,140
July 31, 2025	111,100	111,300	111,300	112,200	110,700	109,615
July 30, 2025	110,500	111,500	111,500	111,800	110,500	72,492
July 29, 2025	110,100	110,900	110,900	111,200	109,700	94,665
July 28, 2025	112,000	110,500	110,500	112,100	109,600	120,396
July 25, 2025	111,600	112,000	112,000	112,900	111,000	94,488
July 24, 2025	113,100	112,700	112,700	113,300	111,700	107,515
July 23, 2025	114,400	112,700	112,700	114,400	112,400	84,067
July 22, 2025	114,000	113,700	113,700	114,800	112,900	79,080
July 21, 2025	114,700	114,000	114,000	114,700	113,000	92,662

ORION Corp. (271560.KS) KSC