Orion Office REIT Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
4.130
+0.030 (0.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -1.20% | 192,540 |
| Sep 24, 2024 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 1.47% | 357,295 |
| Sep 23, 2024 | 4.09 | 4.16 | 4.07 | 4.09 | 4.09 | 0.49% | 262,168 |
| Sep 20, 2024 | 4.20 | 4.27 | 4.07 | 4.07 | 4.07 | -4.68% | 1,847,411 |
| Sep 19, 2024 | 4.30 | 4.30 | 4.15 | 4.27 | 4.27 | 1.67% | 217,098 |
| Sep 18, 2024 | 4.25 | 4.39 | 4.18 | 4.20 | 4.20 | -0.47% | 282,286 |
| Sep 17, 2024 | 4.20 | 4.37 | 4.15 | 4.22 | 4.22 | 1.20% | 313,279 |
| Sep 16, 2024 | 4.17 | 4.20 | 4.05 | 4.17 | 4.17 | 0.48% | 278,747 |
| Sep 13, 2024 | 4.05 | 4.17 | 4.04 | 4.15 | 4.15 | 4.80% | 282,812 |
| Sep 12, 2024 | 3.96 | 4.01 | 3.93 | 3.96 | 3.96 | 1.28% | 162,660 |
| Sep 11, 2024 | 3.97 | 3.98 | 3.85 | 3.91 | 3.91 | -2.01% | 193,449 |
| Sep 10, 2024 | 3.93 | 4.02 | 3.87 | 3.99 | 3.99 | 2.31% | 189,046 |
| Sep 9, 2024 | 4.06 | 4.08 | 3.90 | 3.90 | 3.90 | -4.41% | 231,360 |
| Sep 6, 2024 | 3.96 | 4.13 | 3.93 | 4.08 | 4.08 | 4.08% | 223,243 |
| Sep 5, 2024 | 4.05 | 4.08 | 3.92 | 3.92 | 3.92 | -2.24% | 357,945 |
| Sep 4, 2024 | 3.97 | 4.10 | 3.94 | 4.01 | 4.01 | 1.01% | 241,187 |
| Sep 3, 2024 | 4.10 | 4.14 | 3.96 | 3.97 | 3.97 | -3.17% | 315,733 |
| Aug 30, 2024 | 4.20 | 4.25 | 4.06 | 4.10 | 4.10 | -1.91% | 383,413 |
| Aug 29, 2024 | 4.10 | 4.22 | 4.03 | 4.18 | 4.18 | 3.47% | 212,544 |
| Aug 28, 2024 | 4.10 | 4.14 | 4.04 | 4.04 | 4.04 | -1.94% | 199,296 |
| Aug 27, 2024 | 4.10 | 4.20 | 4.06 | 4.12 | 4.12 | -0.48% | 208,231 |
| Aug 26, 2024 | 4.12 | 4.28 | 4.12 | 4.14 | 4.14 | 1.47% | 368,996 |
| Aug 23, 2024 | 3.79 | 4.08 | 3.79 | 4.08 | 4.08 | 9.09% | 299,437 |
| Aug 22, 2024 | 3.80 | 3.81 | 3.74 | 3.74 | 3.74 | -1.84% | 165,360 |
| Aug 21, 2024 | 3.81 | 3.83 | 3.73 | 3.81 | 3.81 | 1.06% | 118,304 |
| Aug 20, 2024 | 3.80 | 3.83 | 3.76 | 3.77 | 3.77 | -1.31% | 143,758 |
| Aug 19, 2024 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 2.96% | 244,462 |
| Aug 16, 2024 | 3.71 | 3.77 | 3.66 | 3.71 | 3.71 | -0.27% | 257,965 |
| Aug 15, 2024 | 3.75 | 3.81 | 3.68 | 3.72 | 3.72 | 1.64% | 236,921 |
| Aug 14, 2024 | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | -1.08% | 139,351 |
| Aug 13, 2024 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 3.06% | 194,659 |
| Aug 12, 2024 | 3.76 | 3.76 | 3.50 | 3.59 | 3.59 | -4.52% | 425,983 |
| Aug 9, 2024 | 3.81 | 3.90 | 3.61 | 3.76 | 3.76 | -2.34% | 362,339 |
| Aug 8, 2024 | 3.80 | 3.89 | 3.75 | 3.85 | 3.85 | 2.67% | 288,935 |
| Aug 7, 2024 | 3.93 | 3.93 | 3.68 | 3.75 | 3.75 | -1.06% | 318,898 |
| Aug 6, 2024 | 3.72 | 3.86 | 3.64 | 3.79 | 3.79 | 2.43% | 195,515 |
| Aug 5, 2024 | 3.70 | 3.75 | 3.58 | 3.70 | 3.70 | -3.90% | 360,997 |
| Aug 2, 2024 | 3.89 | 3.97 | 3.84 | 3.85 | 3.85 | -3.75% | 226,889 |
| Aug 1, 2024 | 4.08 | 4.14 | 3.91 | 4.00 | 4.00 | -1.23% | 248,808 |
| Jul 31, 2024 | 4.14 | 4.24 | 4.05 | 4.05 | 4.05 | -1.46% | 340,545 |
| Jul 30, 2024 | 4.01 | 4.13 | 3.97 | 4.11 | 4.11 | 3.27% | 230,563 |
| Jul 29, 2024 | 4.22 | 4.22 | 3.95 | 3.98 | 3.98 | -5.69% | 694,869 |
| Jul 26, 2024 | 4.21 | 4.23 | 4.12 | 4.22 | 4.22 | 3.18% | 245,770 |
| Jul 25, 2024 | 4.08 | 4.20 | 4.02 | 4.09 | 4.09 | 1.24% | 334,262 |
| Jul 24, 2024 | 4.07 | 4.20 | 4.04 | 4.04 | 4.04 | -1.22% | 273,418 |
| Jul 23, 2024 | 4.07 | 4.16 | 4.05 | 4.09 | 4.09 | -0.73% | 261,940 |
| Jul 22, 2024 | 4.01 | 4.14 | 3.94 | 4.12 | 4.12 | 3.52% | 232,473 |
| Jul 19, 2024 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | -0.50% | 306,418 |
| Jul 18, 2024 | 4.11 | 4.23 | 3.98 | 4.00 | 4.00 | -3.38% | 304,358 |
| Jul 17, 2024 | 4.15 | 4.23 | 4.10 | 4.14 | 4.14 | -0.72% | 397,434 |
| Jul 16, 2024 | 4.03 | 4.17 | 4.00 | 4.17 | 4.17 | 4.51% | 395,710 |
| Jul 15, 2024 | 3.88 | 3.99 | 3.86 | 3.99 | 3.99 | 5.00% | 475,232 |
| Jul 12, 2024 | 3.85 | 3.91 | 3.80 | 3.80 | 3.80 | 0.26% | 463,154 |
| Jul 11, 2024 | 3.50 | 3.81 | 3.46 | 3.79 | 3.79 | 11.14% | 453,341 |
| Jul 10, 2024 | 3.40 | 3.42 | 3.34 | 3.41 | 3.41 | 1.79% | 257,093 |
| Jul 9, 2024 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -3.18% | 288,938 |
| Jul 8, 2024 | 3.40 | 3.47 | 3.38 | 3.46 | 3.46 | 2.98% | 304,942 |
| Jul 5, 2024 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -3.72% | 368,301 |
| Jul 3, 2024 | 3.43 | 3.51 | 3.43 | 3.49 | 3.49 | 1.45% | 155,754 |
| Jul 2, 2024 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | -0.86% | 296,232 |
| Jul 1, 2024 | 3.58 | 3.63 | 3.43 | 3.47 | 3.47 | -3.34% | 437,542 |
| Jun 28, 2024 | 3.45 | 3.61 | 3.43 | 3.59 | 3.59 | 2.57% | 1,371,071 |
| Jun 27, 2024 | 3.38 | 3.50 | 3.37 | 3.50 | 3.41 | 3.55% | 478,114 |
| Jun 26, 2024 | 3.33 | 3.39 | 3.31 | 3.38 | 3.29 | 1.50% | 517,325 |
| Jun 25, 2024 | 3.41 | 3.42 | 3.32 | 3.33 | 3.24 | -1.77% | 456,926 |
| Jun 24, 2024 | 3.40 | 3.42 | 3.31 | 3.39 | 3.30 | -0.59% | 478,461 |
| Jun 21, 2024 | 3.36 | 3.47 | 3.33 | 3.41 | 3.32 | 1.49% | 626,500 |
| Jun 20, 2024 | 3.34 | 3.38 | 3.31 | 3.36 | 3.27 | - | 492,699 |
| Jun 18, 2024 | 3.38 | 3.42 | 3.34 | 3.36 | 3.27 | - | 423,953 |
| Jun 17, 2024 | 3.41 | 3.44 | 3.30 | 3.36 | 3.27 | -2.04% | 315,899 |
| Jun 14, 2024 | 3.43 | 3.47 | 3.40 | 3.43 | 3.34 | -0.87% | 267,198 |
| Jun 13, 2024 | 3.44 | 3.49 | 3.42 | 3.46 | 3.37 | 0.87% | 228,374 |
| Jun 12, 2024 | 3.55 | 3.65 | 3.43 | 3.43 | 3.34 | 0.29% | 313,862 |
| Jun 11, 2024 | 3.44 | 3.47 | 3.39 | 3.42 | 3.33 | -1.72% | 451,743 |
| Jun 10, 2024 | 3.45 | 3.51 | 3.41 | 3.48 | 3.39 | - | 353,410 |
| Jun 7, 2024 | 3.56 | 3.56 | 3.44 | 3.48 | 3.39 | -2.25% | 335,465 |
| Jun 6, 2024 | 3.55 | 3.59 | 3.48 | 3.56 | 3.46 | - | 372,325 |
| Jun 5, 2024 | 3.73 | 3.73 | 3.56 | 3.56 | 3.46 | -3.78% | 483,654 |
| Jun 4, 2024 | 3.81 | 3.83 | 3.70 | 3.70 | 3.60 | -4.39% | 307,380 |
| Jun 3, 2024 | 3.77 | 3.87 | 3.69 | 3.87 | 3.77 | 3.20% | 614,988 |
| May 31, 2024 | 3.71 | 3.85 | 3.70 | 3.75 | 3.65 | 1.90% | 725,067 |
| May 30, 2024 | 3.57 | 3.68 | 3.56 | 3.68 | 3.58 | 4.55% | 324,159 |
| May 29, 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.43 | -2.76% | 304,314 |
| May 28, 2024 | 3.59 | 3.69 | 3.57 | 3.62 | 3.52 | 2.55% | 400,111 |
| May 24, 2024 | 3.49 | 3.54 | 3.46 | 3.53 | 3.43 | 2.02% | 343,127 |
| May 23, 2024 | 3.62 | 3.62 | 3.41 | 3.46 | 3.37 | -4.16% | 715,715 |
| May 22, 2024 | 3.72 | 3.74 | 3.61 | 3.61 | 3.51 | -3.48% | 417,833 |
| May 21, 2024 | 3.67 | 3.76 | 3.66 | 3.74 | 3.64 | 1.36% | 386,539 |
| May 20, 2024 | 3.68 | 3.77 | 3.65 | 3.69 | 3.59 | 0.82% | 589,464 |
| May 17, 2024 | 3.71 | 3.72 | 3.60 | 3.66 | 3.56 | -1.61% | 526,116 |
| May 16, 2024 | 3.70 | 3.77 | 3.68 | 3.72 | 3.62 | -0.53% | 517,061 |
| May 15, 2024 | 3.79 | 3.83 | 3.73 | 3.74 | 3.64 | 0.81% | 537,561 |
| May 14, 2024 | 3.77 | 3.87 | 3.71 | 3.71 | 3.61 | -0.54% | 764,496 |
| May 13, 2024 | 3.79 | 3.87 | 3.70 | 3.73 | 3.63 | 0.27% | 903,113 |
| May 10, 2024 | 3.41 | 3.73 | 3.33 | 3.72 | 3.62 | 9.41% | 1,662,599 |
| May 9, 2024 | 3.41 | 3.54 | 3.35 | 3.40 | 3.31 | 1.49% | 938,536 |
| May 8, 2024 | 3.33 | 3.35 | 3.27 | 3.35 | 3.26 | -0.89% | 431,663 |
| May 7, 2024 | 3.53 | 3.53 | 3.34 | 3.38 | 3.29 | -3.43% | 457,932 |
| May 6, 2024 | 3.48 | 3.51 | 3.40 | 3.50 | 3.41 | 1.45% | 378,015 |
| May 3, 2024 | 3.46 | 3.52 | 3.41 | 3.45 | 3.36 | 1.47% | 427,774 |