Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.600
+0.060 (2.36%)
At close: Oct 24, 2025, 4:00 PM EDT
2.630
+0.030 (1.15%)
After-hours: Oct 24, 2025, 7:16 PM EDT
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 2.36% | 156,202 |
| Oct 23, 2025 | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | 0.40% | 103,595 |
| Oct 22, 2025 | 2.54 | 2.59 | 2.51 | 2.53 | 2.53 | -1.56% | 132,002 |
| Oct 21, 2025 | 2.54 | 2.62 | 2.53 | 2.57 | 2.57 | 0.78% | 184,368 |
| Oct 20, 2025 | 2.52 | 2.57 | 2.50 | 2.55 | 2.55 | 0.39% | 151,411 |
| Oct 17, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 0.40% | 228,776 |
| Oct 16, 2025 | 2.61 | 2.62 | 2.50 | 2.53 | 2.53 | -2.69% | 171,019 |
| Oct 15, 2025 | 2.59 | 2.64 | 2.55 | 2.60 | 2.60 | 0.39% | 246,970 |
| Oct 14, 2025 | 2.45 | 2.59 | 2.45 | 2.59 | 2.59 | 4.44% | 263,522 |
| Oct 13, 2025 | 2.42 | 2.52 | 2.42 | 2.48 | 2.48 | 1.64% | 236,101 |
| Oct 10, 2025 | 2.51 | 2.55 | 2.43 | 2.44 | 2.44 | -2.40% | 304,756 |
| Oct 9, 2025 | 2.52 | 2.56 | 2.47 | 2.50 | 2.50 | -1.19% | 223,055 |
| Oct 8, 2025 | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.78% | 247,746 |
| Oct 7, 2025 | 2.57 | 2.60 | 2.54 | 2.55 | 2.55 | -1.54% | 224,752 |
| Oct 6, 2025 | 2.63 | 2.66 | 2.57 | 2.59 | 2.59 | -2.63% | 220,573 |
| 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 |