Skip to main content
logo
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.180
+0.120 (5.83%)
At close: Dec 22, 2025, 4:00 PM EST
2.180
0.00 (0.00%)
After-hours: Dec 22, 2025, 6:30 PM EST

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252.062.202.062.182.185.83%361,693
Dec 19, 20252.122.182.062.062.06-1.44%691,854
Dec 18, 20252.072.142.062.092.091.46%329,147
Dec 17, 20252.052.132.052.062.06-162,640
Dec 16, 20252.082.102.022.062.06-2.37%190,971
Dec 15, 20252.052.111.982.112.112.93%285,233
Dec 12, 20252.002.061.972.052.053.54%279,443
Dec 11, 20252.062.061.981.981.98-4.81%341,765
Dec 10, 20252.042.132.022.082.081.46%408,413
Dec 9, 20251.952.061.952.052.053.54%242,316
Dec 8, 20252.042.061.921.981.98-3.88%469,723
Dec 5, 20252.102.142.042.062.06-2.37%333,707
Dec 4, 20252.132.182.112.112.11-2.31%249,455
Dec 3, 20252.142.192.142.162.16-282,640
Dec 2, 20252.202.222.082.162.16-0.92%559,461
Dec 1, 20252.272.272.162.182.18-3.11%260,730
Nov 28, 20252.272.282.252.252.25-102,496
Nov 26, 20252.212.312.182.252.253.21%419,662
Nov 25, 20252.252.302.172.182.18-2.24%278,737
Nov 24, 20252.212.282.202.232.230.45%205,947
Nov 21, 20252.302.352.212.222.22-3.48%342,997
Nov 20, 20252.392.412.302.302.30-2.54%186,149
Nov 19, 20252.342.412.322.362.36-0.42%294,841
Nov 18, 20252.342.422.322.372.37-305,320
Nov 17, 20252.412.472.332.372.37-1.25%206,361
Nov 14, 20252.392.432.332.402.40-0.83%457,572
Nov 13, 20252.432.492.402.422.42-0.82%118,110
Nov 12, 20252.502.552.432.442.44-3.17%174,112
Nov 11, 20252.582.602.452.522.52-1.18%224,902
Nov 10, 20252.602.642.472.552.55-1.92%284,788
Nov 7, 20252.352.622.282.602.606.12%536,960
Nov 6, 20252.392.452.382.452.451.24%217,973
Nov 5, 20252.432.472.422.422.42-208,340
Nov 4, 20252.392.442.392.422.420.41%168,469
Nov 3, 20252.452.462.392.412.41-2.43%185,231
Oct 31, 20252.502.522.472.472.47-1.59%124,373
Oct 30, 20252.502.542.502.512.51-0.79%258,012
Oct 29, 20252.652.652.502.532.53-4.89%163,392
Oct 28, 20252.632.702.602.662.661.14%237,697
Oct 27, 20252.642.642.582.632.631.15%123,189
Oct 24, 20252.562.642.562.602.602.36%156,202
Oct 23, 20252.532.562.522.542.540.40%103,595
Oct 22, 20252.542.592.512.532.53-1.56%132,002
Oct 21, 20252.542.622.532.572.570.78%184,368
Oct 20, 20252.522.572.502.552.550.39%151,411
Oct 17, 20252.502.542.502.542.540.40%228,776
Oct 16, 20252.612.622.502.532.53-2.69%171,019
Oct 15, 20252.592.642.552.602.600.39%246,970
Oct 14, 20252.452.592.452.592.594.44%263,522
Oct 13, 20252.422.522.422.482.481.64%236,101