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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136,100	139,500	139,500	139,700	135,300	198,655
February 19, 2026	139,000	137,000	137,000	139,000	133,900	192,932
February 13, 2026	140,200	139,200	139,200	141,200	138,100	142,981
February 12, 2026	136,000	138,600	138,600	143,400	134,000	359,012
February 11, 2026	130,000	130,000	130,000	132,700	127,000	151,971
February 10, 2026	126,900	128,200	128,200	129,900	126,000	110,020
February 09, 2026	126,900	126,500	126,500	126,900	124,500	148,903
February 06, 2026	122,900	124,000	124,000	125,800	120,000	136,743
February 05, 2026	120,800	123,400	123,400	125,500	120,500	203,272
February 04, 2026	118,700	122,000	122,000	122,900	118,000	169,789
February 03, 2026	118,500	118,000	118,000	118,600	116,000	131,295
February 02, 2026	117,600	117,800	117,800	122,600	116,400	297,963
January 30, 2026	118,000	117,500	117,500	120,300	116,800	128,836
January 29, 2026	116,500	118,100	118,100	119,000	116,000	151,676
January 28, 2026	115,800	117,000	117,000	120,900	115,000	400,474
January 27, 2026	110,400	111,000	111,000	111,600	109,600	110,847
January 26, 2026	116,000	109,900	109,900	116,000	109,900	208,737
January 23, 2026	115,500	116,400	116,400	117,000	115,300	142,814
January 22, 2026	115,200	115,600	115,600	116,600	114,000	145,459
January 21, 2026	115,000	117,000	117,000	117,500	114,000	273,697
January 20, 2026	112,900	115,200	115,200	116,000	112,500	153,941
January 19, 2026	109,100	113,100	113,100	113,800	109,000	287,953
January 16, 2026	109,400	109,300	109,300	109,900	108,700	142,846
January 15, 2026	107,300	108,500	108,500	109,900	106,000	120,253
January 14, 2026	107,000	107,300	107,300	108,000	105,400	109,337
January 13, 2026	107,000	106,600	106,600	107,400	104,900	113,473
January 12, 2026	104,000	106,500	106,500	106,500	103,200	110,542
January 09, 2026	104,500	103,100	103,100	104,550	102,700	80,128
January 08, 2026	103,400	104,500	104,500	104,700	102,200	179,155
January 07, 2026	103,000	104,400	104,400	104,600	102,000	140,355
January 06, 2026	103,700	103,800	103,800	104,500	102,800	113,610
January 05, 2026	103,100	104,000	104,000	104,300	102,300	77,074
January 02, 2026	105,100	103,100	103,100	105,700	102,500	122,215
December 30, 2025	105,300	105,700	105,700	106,200	104,900	65,922
December 29, 2025	105,000	105,400	105,400	106,000	104,000	56,212
December 26, 2025	107,700	106,700	106,700	108,000	106,400	54,276
December 24, 2025	106,600	107,700	107,700	108,400	106,100	122,462
December 23, 2025	106,700	106,000	106,000	107,600	105,700	66,884
December 22, 2025	107,000	106,800	106,800	107,300	106,000	85,906
December 19, 2025	106,700	106,000	106,000	107,300	105,700	100,519
December 18, 2025	105,600	106,100	106,100	107,000	104,500	104,406
December 17, 2025	106,000	104,800	104,800	106,000	104,300	83,795
December 16, 2025	104,700	105,000	105,000	106,400	104,600	115,485
December 15, 2025	102,800	104,700	104,700	105,400	102,300	106,628
December 12, 2025	102,400	103,800	103,800	104,300	101,800	94,686
December 11, 2025	102,000	101,600	101,600	103,100	101,100	166,359
December 10, 2025	101,300	101,500	101,500	102,100	100,800	98,436
December 09, 2025	103,700	100,900	100,900	104,100	100,500	270,392
December 08, 2025	104,300	104,200	104,200	104,900	103,500	95,810
December 05, 2025	104,500	104,100	104,100	104,800	103,400	156,558
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

ORION Corp. (271560.KS) KSC