Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
1.710
-0.080 (-4.47%)
May 21, 2025, 4:00 PM - Market closed
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.74 | 1.79 | 1.68 | 1.71 | 1.71 | -4.47% | 718,323 |
| May 20, 2025 | 1.85 | 1.87 | 1.74 | 1.79 | 1.79 | -3.76% | 520,888 |
| May 19, 2025 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -4.62% | 458,993 |
| May 16, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.52% | 414,266 |
| May 15, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | - | 280,998 |
| May 14, 2025 | 2.14 | 2.15 | 1.94 | 1.98 | 1.98 | -8.33% | 572,326 |
| May 13, 2025 | 2.18 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 306,229 |
| May 12, 2025 | 2.08 | 2.17 | 2.07 | 2.13 | 2.13 | 5.97% | 588,952 |
| May 9, 2025 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 3.61% | 410,215 |
| May 8, 2025 | 2.05 | 2.06 | 1.80 | 1.94 | 1.94 | -2.51% | 915,293 |
| May 7, 2025 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 375,210 |
| May 6, 2025 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 216,443 |
| May 5, 2025 | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | 1.53% | 318,196 |
| May 2, 2025 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | 3.16% | 325,446 |
| May 1, 2025 | 1.85 | 1.92 | 1.79 | 1.90 | 1.90 | 3.83% | 461,874 |
| Apr 30, 2025 | 1.76 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 383,521 |
| Apr 29, 2025 | 1.75 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 255,683 |
| Apr 28, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 235,621 |
| Apr 25, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 305,792 |
| Apr 24, 2025 | 1.76 | 1.81 | 1.70 | 1.78 | 1.78 | 1.71% | 335,721 |
| Apr 23, 2025 | 1.78 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 640,135 |
| Apr 22, 2025 | 1.67 | 1.72 | 1.62 | 1.71 | 1.71 | 4.27% | 454,989 |
| Apr 21, 2025 | 1.61 | 1.66 | 1.57 | 1.64 | 1.64 | 1.23% | 477,585 |
| Apr 17, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 2.53% | 631,293 |
| Apr 16, 2025 | 1.53 | 1.59 | 1.46 | 1.58 | 1.58 | 3.95% | 1,152,603 |
| Apr 15, 2025 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -3.80% | 1,160,905 |
| Apr 14, 2025 | 1.66 | 1.68 | 1.52 | 1.58 | 1.58 | -1.86% | 925,055 |
| Apr 11, 2025 | 1.62 | 1.67 | 1.58 | 1.61 | 1.61 | 3.87% | 729,038 |
| Apr 10, 2025 | 1.73 | 1.73 | 1.53 | 1.55 | 1.55 | -11.43% | 674,381 |
| Apr 9, 2025 | 1.59 | 1.83 | 1.50 | 1.75 | 1.75 | 9.37% | 1,052,190 |
| Apr 8, 2025 | 1.75 | 1.79 | 1.58 | 1.60 | 1.60 | -5.88% | 668,153 |
| Apr 7, 2025 | 1.82 | 1.89 | 1.67 | 1.70 | 1.70 | -8.11% | 1,059,687 |
| Apr 4, 2025 | 1.79 | 1.88 | 1.74 | 1.85 | 1.85 | 0.54% | 951,068 |
| Apr 3, 2025 | 1.98 | 2.01 | 1.84 | 1.84 | 1.84 | -10.24% | 688,589 |
| Apr 2, 2025 | 2.08 | 2.12 | 1.98 | 2.05 | 2.05 | -3.30% | 693,376 |
| Apr 1, 2025 | 2.17 | 2.17 | 2.08 | 2.12 | 2.12 | -0.93% | 504,651 |
| Mar 31, 2025 | 2.14 | 2.17 | 2.08 | 2.14 | 2.14 | -0.93% | 718,508 |
| Mar 28, 2025 | 2.22 | 2.26 | 2.15 | 2.16 | 2.14 | -2.70% | 486,282 |
| Mar 27, 2025 | 2.21 | 2.29 | 2.20 | 2.22 | 2.20 | 0.91% | 410,544 |
| Mar 26, 2025 | 2.10 | 2.22 | 2.10 | 2.20 | 2.18 | 2.80% | 1,017,887 |
| Mar 25, 2025 | 2.24 | 2.24 | 2.12 | 2.14 | 2.12 | -4.89% | 942,257 |
| Mar 24, 2025 | 2.35 | 2.39 | 2.23 | 2.25 | 2.23 | -2.60% | 608,539 |
| Mar 21, 2025 | 2.34 | 2.37 | 2.28 | 2.31 | 2.29 | -1.70% | 1,013,317 |
| Mar 20, 2025 | 2.35 | 2.39 | 2.34 | 2.35 | 2.33 | 0.43% | 700,128 |
| Mar 19, 2025 | 2.34 | 2.39 | 2.33 | 2.34 | 2.32 | - | 652,091 |
| Mar 18, 2025 | 2.46 | 2.54 | 2.34 | 2.34 | 2.32 | -6.02% | 1,087,195 |
| Mar 17, 2025 | 2.40 | 2.51 | 2.37 | 2.49 | 2.47 | 3.75% | 1,005,608 |
| Mar 14, 2025 | 2.40 | 2.44 | 2.33 | 2.40 | 2.38 | 4.35% | 805,233 |
| Mar 13, 2025 | 2.33 | 2.39 | 2.20 | 2.30 | 2.28 | -1.29% | 1,127,059 |
| Mar 12, 2025 | 2.46 | 2.54 | 2.30 | 2.33 | 2.31 | -4.12% | 1,226,133 |