Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.660
-0.030 (-1.12%)
At close: Oct 3, 2025, 4:00 PM EDT
2.780
+0.120 (4.51%)
After-hours: Oct 3, 2025, 7:54 PM EDT
Orion Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.68 | 2.78 | 2.63 | 2.66 | 2.66 | -1.12% | 167,755 |
Oct 2, 2025 | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | -1.82% | 183,921 |
Oct 1, 2025 | 2.68 | 2.76 | 2.68 | 2.74 | 2.74 | 1.48% | 98,293 |
Sep 30, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | - | 185,721 |
Sep 29, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.68 | -1.82% | 95,675 |
Sep 26, 2025 | 2.77 | 2.78 | 2.73 | 2.75 | 2.73 | -0.36% | 86,864 |
Sep 25, 2025 | 2.79 | 2.83 | 2.76 | 2.76 | 2.74 | -2.82% | 146,281 |
Sep 24, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.82 | 0.35% | 145,645 |
Sep 23, 2025 | 2.88 | 2.89 | 2.80 | 2.83 | 2.81 | -2.41% | 188,614 |
Sep 22, 2025 | 2.70 | 2.94 | 2.70 | 2.90 | 2.88 | 6.23% | 237,983 |
Sep 19, 2025 | 2.79 | 2.80 | 2.71 | 2.73 | 2.71 | -2.15% | 259,723 |
Sep 18, 2025 | 2.71 | 2.80 | 2.67 | 2.79 | 2.77 | 2.95% | 350,850 |
Sep 17, 2025 | 2.86 | 2.89 | 2.71 | 2.71 | 2.69 | -5.57% | 506,266 |
Sep 16, 2025 | 2.91 | 2.91 | 2.85 | 2.87 | 2.85 | -1.37% | 162,053 |
Sep 15, 2025 | 2.93 | 2.97 | 2.89 | 2.91 | 2.89 | -2.35% | 204,312 |
Sep 12, 2025 | 2.93 | 2.99 | 2.90 | 2.98 | 2.96 | 1.36% | 223,272 |
Sep 11, 2025 | 2.94 | 2.99 | 2.92 | 2.94 | 2.92 | 0.34% | 298,611 |
Sep 10, 2025 | 3.00 | 3.04 | 2.93 | 2.93 | 2.91 | -2.33% | 204,530 |
Sep 9, 2025 | 3.01 | 3.02 | 2.93 | 3.00 | 2.98 | -1.32% | 165,603 |
Sep 8, 2025 | 3.00 | 3.05 | 2.95 | 3.04 | 3.02 | 1.00% | 238,188 |
Sep 5, 2025 | 2.97 | 3.01 | 2.93 | 3.01 | 2.99 | 2.03% | 245,416 |
Sep 4, 2025 | 2.95 | 2.96 | 2.90 | 2.95 | 2.93 | -0.34% | 180,512 |
Sep 3, 2025 | 2.98 | 2.99 | 2.90 | 2.96 | 2.94 | -0.67% | 185,419 |
Sep 2, 2025 | 2.93 | 2.99 | 2.92 | 2.98 | 2.96 | 0.34% | 329,469 |
Aug 29, 2025 | 2.91 | 3.01 | 2.90 | 2.97 | 2.95 | 3.48% | 371,317 |
Aug 28, 2025 | 2.89 | 2.99 | 2.82 | 2.87 | 2.85 | -0.69% | 394,278 |
Aug 27, 2025 | 2.78 | 2.93 | 2.78 | 2.89 | 2.87 | 3.21% | 378,602 |
Aug 26, 2025 | 2.78 | 2.81 | 2.76 | 2.80 | 2.78 | - | 179,045 |
Aug 25, 2025 | 2.76 | 2.82 | 2.73 | 2.80 | 2.78 | 0.36% | 241,825 |
Aug 22, 2025 | 2.75 | 2.85 | 2.71 | 2.79 | 2.77 | 2.20% | 265,863 |
Aug 21, 2025 | 2.69 | 2.76 | 2.68 | 2.73 | 2.71 | 0.74% | 218,754 |
Aug 20, 2025 | 2.67 | 2.73 | 2.62 | 2.71 | 2.69 | 2.26% | 272,705 |
Aug 19, 2025 | 2.53 | 2.69 | 2.53 | 2.65 | 2.63 | 5.58% | 362,287 |
Aug 18, 2025 | 2.51 | 2.56 | 2.50 | 2.51 | 2.49 | - | 352,997 |
Aug 15, 2025 | 2.57 | 2.58 | 2.50 | 2.51 | 2.49 | -2.33% | 1,050,539 |
Aug 14, 2025 | 2.55 | 2.59 | 2.50 | 2.57 | 2.55 | -0.77% | 456,072 |
Aug 13, 2025 | 2.56 | 2.60 | 2.55 | 2.59 | 2.57 | 0.78% | 282,738 |
Aug 12, 2025 | 2.60 | 2.60 | 2.52 | 2.57 | 2.55 | - | 335,871 |
Aug 11, 2025 | 2.58 | 2.68 | 2.55 | 2.57 | 2.55 | -0.39% | 357,082 |
Aug 8, 2025 | 2.54 | 2.88 | 2.54 | 2.58 | 2.56 | 1.98% | 682,441 |
Aug 7, 2025 | 2.68 | 2.69 | 2.44 | 2.53 | 2.51 | -1.17% | 442,285 |
Aug 6, 2025 | 2.56 | 2.58 | 2.51 | 2.56 | 2.54 | 0.39% | 300,148 |
Aug 5, 2025 | 2.55 | 2.57 | 2.52 | 2.55 | 2.53 | -0.39% | 193,797 |
Aug 4, 2025 | 2.58 | 2.61 | 2.53 | 2.56 | 2.54 | -1.16% | 234,268 |
Aug 1, 2025 | 2.59 | 2.72 | 2.51 | 2.59 | 2.57 | -1.15% | 644,572 |
Jul 31, 2025 | 2.63 | 2.65 | 2.58 | 2.62 | 2.60 | -1.50% | 239,824 |
Jul 30, 2025 | 2.63 | 2.70 | 2.62 | 2.66 | 2.64 | 0.38% | 336,481 |
Jul 29, 2025 | 2.60 | 2.66 | 2.58 | 2.65 | 2.63 | 1.53% | 287,421 |
Jul 28, 2025 | 2.75 | 2.77 | 2.58 | 2.61 | 2.59 | -4.40% | 373,447 |
Jul 25, 2025 | 2.75 | 2.75 | 2.66 | 2.73 | 2.71 | -1.09% | 237,479 |