Orilina Properties REIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.82	0.81	0.81	0.81	-1.46%	16,658
Apr 27, 2026	0.82	0.82	0.81	0.82	0.82	0.24%	14,408
Apr 24, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	23,264
Apr 23, 2026	0.82	0.82	0.81	0.82	0.82	0.24%	23,650
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	0.25%	15,523
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	0.74%	19,914
Apr 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.70%	17,853
Apr 17, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	21,705
Apr 16, 2026	0.83	0.83	0.80	0.81	0.81	-0.25%	18,216
Apr 15, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	19,407
Apr 14, 2026	0.81	0.81	0.79	0.81	0.81	-0.49%	42,000
Apr 9, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	25,555
Apr 8, 2026	0.83	0.83	0.81	0.82	0.82	0.99%	19,678
Apr 7, 2026	0.81	0.83	0.80	0.81	0.81	-0.25%	18,176
Apr 2, 2026	0.82	0.82	0.81	0.81	0.81	-0.73%	30,404
Apr 1, 2026	0.81	0.82	0.80	0.82	0.82	0.74%	25,279
Mar 31, 2026	0.80	0.81	0.79	0.81	0.81	5.71%	20,769
Mar 30, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	42,067
Mar 27, 2026	0.80	0.81	0.77	0.78	0.78	-2.01%	39,995
Mar 26, 2026	0.81	0.81	0.79	0.80	0.80	-1.97%	41,568
Mar 24, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	18,309
Mar 23, 2026	0.82	0.82	0.79	0.82	0.82	1.48%	21,767
Mar 20, 2026	0.82	0.82	0.80	0.81	0.81	-	19,028
Mar 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.74%	16,793
Mar 18, 2026	0.83	0.83	0.80	0.82	0.82	-0.24%	30,735
Mar 17, 2026	0.83	0.83	0.81	0.82	0.82	0.74%	20,668
Mar 16, 2026	0.82	0.82	0.80	0.81	0.81	-0.49%	23,342
Mar 13, 2026	0.83	0.83	0.80	0.82	0.82	0.99%	16,060
Mar 12, 2026	0.81	0.81	0.80	0.81	0.81	-0.49%	21,811
Mar 11, 2026	0.82	0.82	0.80	0.81	0.81	-0.25%	19,092
Mar 10, 2026	0.81	0.81	0.79	0.81	0.81	0.49%	22,049
Mar 9, 2026	0.81	0.81	0.79	0.81	0.81	-0.98%	25,662
Mar 6, 2026	0.84	0.84	0.81	0.82	0.82	-0.49%	14,803
Mar 5, 2026	0.83	0.84	0.81	0.82	0.82	0.24%	19,934
Mar 4, 2026	0.78	0.83	0.78	0.82	0.82	3.02%	42,985
Mar 3, 2026	0.84	0.84	0.79	0.80	0.80	-1.49%	39,752
Mar 2, 2026	0.82	0.82	0.81	0.81	0.81	-1.70%	36,739
Feb 27, 2026	0.85	0.85	0.82	0.82	0.82	-1.67%	18,000
Feb 26, 2026	0.85	0.85	0.82	0.84	0.84	0.48%	21,084
Feb 25, 2026	0.82	0.83	0.82	0.83	0.83	1.46%	22,050
Feb 24, 2026	0.84	0.84	0.82	0.82	0.82	-0.49%	18,595
Feb 20, 2026	0.82	0.84	0.82	0.82	0.82	0.24%	11,618
Feb 19, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	126,892
Feb 18, 2026	0.83	0.85	0.83	0.84	0.84	1.94%	39,017
Feb 17, 2026	0.84	0.84	0.82	0.83	0.83	-1.67%	36,870
Feb 16, 2026	0.84	0.84	0.83	0.84	0.84	-0.47%	25,290
Feb 13, 2026	0.84	0.85	0.84	0.84	0.84	-	67,491
Feb 12, 2026	0.86	0.87	0.84	0.84	0.84	1.20%	56,954
Feb 11, 2026	0.84	0.84	0.83	0.83	0.83	-0.24%	16,090
Feb 10, 2026	0.84	0.84	0.82	0.84	0.84	-	51,813
Feb 9, 2026	0.86	0.86	0.82	0.84	0.84	-0.24%	40,762
Feb 6, 2026	0.84	0.84	0.83	0.84	0.84	0.48%	26,286
Feb 5, 2026	0.84	0.85	0.83	0.83	0.83	-1.18%	18,512
Feb 4, 2026	0.84	0.86	0.83	0.84	0.84	-	60,066
Feb 3, 2026	0.85	0.85	0.84	0.84	0.84	-0.94%	16,133
Feb 2, 2026	0.82	0.86	0.82	0.85	0.85	0.24%	21,563
Jan 30, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	34,699
Jan 29, 2026	0.87	0.87	0.85	0.86	0.86	-0.46%	59,210
Jan 28, 2026	0.87	0.88	0.86	0.86	0.86	-0.69%	35,125
Jan 27, 2026	0.87	0.88	0.87	0.87	0.87	0.46%	31,186
Jan 26, 2026	0.85	0.87	0.85	0.87	0.87	2.12%	81,415
Jan 23, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	46,827
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	1.69%	23,860
Jan 21, 2026	0.82	0.84	0.82	0.83	0.83	0.73%	24,134
Jan 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.44%	51,651
Jan 19, 2026	0.84	0.84	0.82	0.83	0.83	0.24%	49,985
Jan 16, 2026	0.86	0.86	0.82	0.83	0.83	-0.72%	51,186
Jan 15, 2026	0.85	0.85	0.83	0.84	0.84	-0.24%	36,520
Jan 14, 2026	0.85	0.85	0.84	0.84	0.84	-1.87%	17,700
Jan 13, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	47,403
Jan 12, 2026	0.87	0.88	0.85	0.87	0.87	-0.92%	44,736
Jan 9, 2026	0.88	0.89	0.87	0.87	0.87	-	29,181
Jan 8, 2026	0.88	0.88	0.87	0.87	0.87	-0.46%	58,295
Jan 7, 2026	0.85	0.88	0.85	0.88	0.88	0.92%	192,644
Jan 5, 2026	0.88	0.88	0.86	0.87	0.87	-0.68%	63,432
Jan 2, 2026	0.86	0.88	0.85	0.88	0.88	2.58%	83,946
Dec 31, 2025	0.83	0.86	0.83	0.85	0.85	3.64%	89,182
Dec 30, 2025	0.82	0.83	0.82	0.82	0.82	1.73%	32,792
Dec 29, 2025	0.81	0.82	0.81	0.81	0.81	0.25%	31,001
Dec 23, 2025	0.81	0.81	0.79	0.81	0.81	-0.49%	35,060
Dec 22, 2025	0.81	0.82	0.80	0.81	0.81	0.50%	26,164
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	48,886
Dec 18, 2025	0.80	0.81	0.79	0.81	0.81	0.75%	43,697
Dec 17, 2025	0.79	0.80	0.79	0.80	0.80	0.25%	25,595
Dec 16, 2025	0.80	0.80	0.79	0.80	0.80	-0.25%	40,010
Dec 15, 2025	0.80	0.81	0.79	0.80	0.80	0.50%	43,596
Dec 12, 2025	0.78	0.80	0.78	0.80	0.80	1.79%	39,808
Dec 11, 2025	0.79	0.79	0.78	0.78	0.78	-	38,770
Dec 10, 2025	0.78	0.78	0.77	0.78	0.78	0.26%	26,300
Dec 9, 2025	0.77	0.79	0.77	0.78	0.78	-1.52%	45,934
Dec 8, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	29,354
Dec 5, 2025	0.79	0.79	0.78	0.78	0.78	-1.01%	18,100
Dec 4, 2025	0.78	0.79	0.78	0.79	0.79	0.51%	19,207
Dec 3, 2025	0.79	0.79	0.78	0.79	0.79	-0.25%	19,450
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	0.25%	51,521
Dec 1, 2025	0.79	0.79	0.78	0.79	0.79	-	23,684
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-0.51%	25,000
Nov 27, 2025	0.79	0.79	0.78	0.79	0.79	0.25%	30,000
Nov 26, 2025	0.78	0.79	0.78	0.79	0.79	1.55%	58,763
Nov 25, 2025	0.79	0.79	0.77	0.78	0.78	-0.77%	25,527