OIG Historical Prices
Orion180 Insurance Group Inc. Class A common stock · daily open, high, low, close & volume
Trading days
36
Period high
12.06
Period low
7.78
Period change
-23.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.93 | 9.25 | 8.51 | 8.97 | +1.59% | 156,104 |
| Nov 5, 2026 | 10.08 | 10.08 | 8.73 | 8.83 | -12.36% | 124,763 |
| Nov 4, 2026 | 9.71 | 10.17 | 9.40 | 10.07 | +3.65% | 113,527 |
| Nov 3, 2026 | 10.05 | 10.05 | 9.55 | 9.72 | -2.80% | 142,922 |
| Nov 2, 2026 | 9.71 | 10.33 | 9.71 | 10.00 | +2.04% | 123,488 |
| Oct 30, 2026 | 9.81 | 9.98 | 9.50 | 9.80 | -0.41% | 90,029 |
| Oct 29, 2026 | 9.54 | 9.95 | 9.54 | 9.84 | +3.25% | 81,508 |
| Oct 28, 2026 | 9.35 | 9.86 | 9.07 | 9.53 | +2.92% | 313,368 |
| Oct 27, 2026 | 9.00 | 9.50 | 9.00 | 9.26 | +1.31% | 77,552 |
| Oct 26, 2026 | 9.00 | 9.50 | 8.69 | 9.14 | +2.24% | 43,675 |
| Oct 23, 2026 | 9.00 | 9.05 | 8.63 | 8.94 | +0.11% | 212,666 |
| Oct 22, 2026 | 8.92 | 9.10 | 8.63 | 8.93 | -0.89% | 215,154 |
| Oct 21, 2026 | 9.50 | 9.50 | 8.64 | 9.01 | -4.66% | 230,189 |
| Oct 20, 2026 | 9.81 | 10.14 | 9.42 | 9.45 | -3.96% | 166,320 |
| Oct 19, 2026 | 9.45 | 9.94 | 9.26 | 9.84 | +2.71% | 206,416 |
| Oct 16, 2026 | 9.25 | 9.70 | 9.11 | 9.58 | +4.70% | 161,497 |
| Oct 15, 2026 | 9.19 | 9.40 | 8.83 | 9.15 | +0.99% | 381,727 |
| Oct 14, 2026 | 8.86 | 9.30 | 8.80 | 9.06 | +0.22% | 164,640 |
| Oct 13, 2026 | 9.12 | 9.25 | 8.50 | 9.04 | +1.01% | 205,307 |
| Oct 12, 2026 | 8.85 | 9.18 | 8.16 | 8.95 | +1.30% | 259,240 |
| Oct 9, 2026 | 8.97 | 9.15 | 8.23 | 8.84 | -2.16% | 381,533 |
| Oct 8, 2026 | 8.18 | 9.06 | 7.90 | 9.03 | +11.34% | 335,087 |
| Oct 7, 2026 | 8.55 | 8.73 | 7.78 | 8.11 | -6.03% | 693,085 |
| Oct 6, 2026 | 9.12 | 9.38 | 8.61 | 8.63 | -5.58% | 463,946 |
| Oct 5, 2026 | 9.41 | 9.41 | 9.00 | 9.14 | -3.18% | 384,349 |
| Oct 2, 2026 | 9.72 | 9.92 | 9.12 | 9.44 | -2.68% | 437,616 |
| Oct 1, 2026 | 9.54 | 10.08 | 9.26 | 9.70 | +0.62% | 798,569 |
| Sep 30, 2026 | 10.08 | 10.10 | 9.26 | 9.64 | -5.30% | 855,559 |
| Sep 29, 2026 | 9.30 | 10.54 | 9.30 | 10.18 | +8.76% | 585,524 |
| Sep 28, 2026 | 9.57 | 9.74 | 9.10 | 9.36 | -2.19% | 160,405 |
| Sep 25, 2026 | 9.95 | 10.10 | 9.03 | 9.57 | -2.94% | 456,695 |
| Sep 24, 2026 | 9.65 | 10.04 | 9.30 | 9.86 | +1.13% | 907,533 |
| Sep 23, 2026 | 10.40 | 10.47 | 9.60 | 9.75 | -7.14% | 712,975 |
| Sep 22, 2026 | 11.16 | 11.26 | 10.34 | 10.50 | -7.73% | 1,077,864 |
| Sep 21, 2026 | 11.98 | 12.06 | 10.81 | 11.38 | -2.40% | 915,527 |
| Sep 18, 2026 | 11.50 | 11.90 | 11.25 | 11.66 | - | 4,545,858 |
Daily open, high, low, close and volume for Orion180 Insurance Group Inc. Class A common stock (OIG). Showing 36 trading days. Unadjusted prices.