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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104,000	104,500	104,500	104,900	103,200	120,336
December 03, 2025	103,800	104,500	104,500	104,800	103,400	136,070
December 02, 2025	106,000	104,000	104,000	106,100	103,600	153,463
December 01, 2025	105,900	106,000	106,000	106,600	104,800	119,684
November 28, 2025	105,300	105,500	105,500	106,400	104,300	104,505
November 27, 2025	105,800	105,300	105,300	106,700	104,700	74,277
November 26, 2025	105,000	106,700	106,700	106,900	103,100	124,797
November 25, 2025	102,700	102,700	102,700	104,800	101,000	200,795
November 24, 2025	105,200	102,300	102,300	105,700	102,300	4.6M
November 21, 2025	105,100	104,800	104,800	106,300	103,600	202,722
November 20, 2025	106,200	105,500	105,500	106,900	105,400	152,477
November 19, 2025	105,900	105,200	105,200	106,900	104,100	191,214
November 18, 2025	104,800	104,900	104,900	106,000	104,700	144,530
November 17, 2025	105,800	105,400	105,400	107,400	104,600	160,876
November 14, 2025	106,000	105,400	105,400	108,000	105,300	171,745
November 13, 2025	105,600	106,700	106,700	106,900	104,300	167,525
November 12, 2025	103,000	106,500	106,500	107,400	102,600	170,157
November 11, 2025	102,500	103,100	103,100	104,000	102,500	124,997
November 10, 2025	103,600	103,400	103,400	104,000	101,600	98,397
November 07, 2025	101,900	103,600	103,600	103,900	101,400	182,075
November 06, 2025	101,900	101,700	101,700	102,400	99,800	167,638
November 05, 2025	102,300	101,800	101,800	102,300	99,700	144,335
November 04, 2025	99,400	101,900	101,900	101,900	99,000	139,322
November 03, 2025	99,500	99,800	99,800	100,300	99,200	112,341
October 31, 2025	100,800	99,300	99,300	100,900	99,200	164,319
October 30, 2025	100,600	100,500	100,500	101,200	100,200	128,293
October 29, 2025	102,800	100,800	100,800	102,800	100,400	143,525
October 28, 2025	102,000	102,000	102,000	102,300	101,200	78,807
October 27, 2025	101,300	102,000	102,000	102,300	100,800	137,916
October 24, 2025	102,000	101,200	101,200	102,100	100,800	96,431
October 23, 2025	101,300	101,500	101,500	103,200	101,200	109,092
October 22, 2025	100,500	102,200	102,200	102,200	100,000	90,310
October 21, 2025	101,100	100,400	100,400	101,200	99,900	134,333
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

ORION Corp. (271560.KS) KSC