Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.570
+0.090 (3.63%)
Feb 6, 2026, 4:00 PM EST - Market closed
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.49 | 2.61 | 2.47 | 2.57 | 2.57 | 3.63% | 424,710 |
| Feb 5, 2026 | 2.45 | 2.54 | 2.44 | 2.48 | 2.48 | - | 398,110 |
| Feb 4, 2026 | 2.39 | 2.51 | 2.38 | 2.48 | 2.48 | 3.77% | 383,266 |
| Feb 3, 2026 | 2.32 | 2.46 | 2.29 | 2.39 | 2.39 | 2.58% | 370,398 |
| Feb 2, 2026 | 2.22 | 2.35 | 2.21 | 2.33 | 2.33 | 4.48% | 226,465 |
| Jan 30, 2026 | 2.24 | 2.24 | 2.15 | 2.23 | 2.23 | - | 207,679 |
| Jan 29, 2026 | 2.36 | 2.36 | 2.22 | 2.23 | 2.23 | -5.91% | 232,102 |
| Jan 28, 2026 | 2.38 | 2.39 | 2.28 | 2.37 | 2.37 | -1.66% | 363,847 |
| Jan 27, 2026 | 2.40 | 2.41 | 2.24 | 2.41 | 2.41 | 0.84% | 551,639 |
| Jan 26, 2026 | 2.07 | 2.46 | 2.07 | 2.39 | 2.39 | 18.91% | 1,518,123 |
| Jan 23, 2026 | 2.08 | 2.10 | 2.00 | 2.01 | 2.01 | -3.83% | 331,871 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | 0.97% | 84,778 |
| Jan 21, 2026 | 2.08 | 2.12 | 2.06 | 2.07 | 2.07 | -0.48% | 134,772 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -3.26% | 91,295 |
| Jan 16, 2026 | 2.15 | 2.20 | 2.12 | 2.15 | 2.15 | 0.94% | 244,558 |
| Jan 15, 2026 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | 3.90% | 204,319 |
| Jan 14, 2026 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 169,323 |
| Jan 13, 2026 | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -2.37% | 126,196 |
| Jan 12, 2026 | 2.11 | 2.13 | 2.05 | 2.11 | 2.11 | - | 160,617 |
| Jan 9, 2026 | 2.18 | 2.23 | 2.10 | 2.11 | 2.11 | -3.65% | 102,385 |
| Jan 8, 2026 | 2.21 | 2.25 | 2.19 | 2.19 | 2.19 | - | 176,349 |
| Jan 7, 2026 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | -2.23% | 207,396 |
| Jan 6, 2026 | 2.25 | 2.28 | 2.21 | 2.24 | 2.24 | -2.18% | 224,880 |
| Jan 5, 2026 | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | 1.33% | 200,564 |
| Jan 2, 2026 | 2.23 | 2.30 | 2.21 | 2.26 | 2.26 | - | 145,030 |
| Dec 31, 2025 | 2.19 | 2.27 | 2.17 | 2.26 | 2.26 | 1.35% | 404,745 |
| Dec 30, 2025 | 2.27 | 2.31 | 2.18 | 2.23 | 2.21 | -2.19% | 459,311 |
| Dec 29, 2025 | 2.24 | 2.30 | 2.22 | 2.28 | 2.26 | 1.33% | 298,536 |
| Dec 26, 2025 | 2.21 | 2.26 | 2.18 | 2.25 | 2.23 | 0.90% | 189,909 |
| Dec 24, 2025 | 2.19 | 2.28 | 2.16 | 2.23 | 2.21 | 2.29% | 154,680 |
| Dec 23, 2025 | 2.15 | 2.19 | 2.11 | 2.18 | 2.16 | - | 266,161 |
| Dec 22, 2025 | 2.06 | 2.20 | 2.06 | 2.18 | 2.16 | 5.83% | 361,799 |
| Dec 19, 2025 | 2.12 | 2.18 | 2.06 | 2.06 | 2.04 | -1.44% | 691,928 |
| Dec 18, 2025 | 2.07 | 2.14 | 2.06 | 2.09 | 2.07 | 1.46% | 329,147 |
| Dec 17, 2025 | 2.05 | 2.13 | 2.05 | 2.06 | 2.04 | - | 162,640 |
| Dec 16, 2025 | 2.08 | 2.10 | 2.02 | 2.06 | 2.04 | -2.37% | 190,971 |
| Dec 15, 2025 | 2.05 | 2.11 | 1.98 | 2.11 | 2.09 | 2.93% | 285,233 |
| Dec 12, 2025 | 2.00 | 2.06 | 1.97 | 2.05 | 2.03 | 3.54% | 279,443 |
| Dec 11, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.96 | -4.81% | 341,765 |
| Dec 10, 2025 | 2.04 | 2.13 | 2.02 | 2.08 | 2.06 | 1.46% | 408,413 |
| Dec 9, 2025 | 1.95 | 2.06 | 1.95 | 2.05 | 2.03 | 3.54% | 242,316 |
| Dec 8, 2025 | 2.04 | 2.06 | 1.92 | 1.98 | 1.96 | -3.88% | 469,723 |
| Dec 5, 2025 | 2.10 | 2.14 | 2.04 | 2.06 | 2.04 | -2.37% | 333,707 |
| Dec 4, 2025 | 2.13 | 2.18 | 2.11 | 2.11 | 2.09 | -2.31% | 249,455 |
| Dec 3, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.14 | - | 282,640 |
| Dec 2, 2025 | 2.20 | 2.22 | 2.08 | 2.16 | 2.14 | -0.92% | 559,461 |
| Dec 1, 2025 | 2.27 | 2.27 | 2.16 | 2.18 | 2.16 | -3.11% | 260,730 |
| Nov 28, 2025 | 2.27 | 2.28 | 2.25 | 2.25 | 2.23 | - | 102,496 |
| Nov 26, 2025 | 2.21 | 2.31 | 2.18 | 2.25 | 2.23 | 3.21% | 419,662 |
| Nov 25, 2025 | 2.25 | 2.30 | 2.17 | 2.18 | 2.16 | -2.24% | 278,737 |