Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.140
-0.020 (-0.93%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.14 | 2.17 | 2.08 | 2.14 | 2.14 | -0.93% | 718,289 |
| 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 |
| Mar 11, 2025 | 2.39 | 2.47 | 2.31 | 2.43 | 2.41 | 2.10% | 1,433,094 |
| Mar 10, 2025 | 2.45 | 2.58 | 2.38 | 2.38 | 2.36 | -4.80% | 1,139,922 |
| Mar 7, 2025 | 2.66 | 2.68 | 2.34 | 2.50 | 2.48 | -8.09% | 2,766,157 |
| Mar 6, 2025 | 3.24 | 3.29 | 2.56 | 2.72 | 2.70 | -29.35% | 4,016,820 |
| Mar 5, 2025 | 4.02 | 4.07 | 3.85 | 3.85 | 3.81 | -3.75% | 569,214 |
| Mar 4, 2025 | 4.08 | 4.12 | 4.00 | 4.00 | 3.96 | -2.68% | 245,361 |
| Mar 3, 2025 | 4.13 | 4.25 | 4.10 | 4.11 | 4.07 | -0.24% | 349,388 |
| Feb 28, 2025 | 4.08 | 4.13 | 4.04 | 4.12 | 4.08 | 1.23% | 327,302 |
| Feb 27, 2025 | 4.07 | 4.16 | 4.05 | 4.07 | 4.03 | -0.49% | 243,683 |
| Feb 26, 2025 | 4.16 | 4.16 | 4.05 | 4.09 | 4.05 | -1.45% | 138,783 |
| Feb 25, 2025 | 4.13 | 4.18 | 4.13 | 4.15 | 4.11 | 0.73% | 206,401 |
| Feb 24, 2025 | 4.06 | 4.16 | 4.04 | 4.12 | 4.08 | 2.23% | 173,824 |
| Feb 21, 2025 | 4.15 | 4.15 | 4.01 | 4.03 | 3.99 | -2.18% | 174,314 |
| Feb 20, 2025 | 4.08 | 4.14 | 4.06 | 4.12 | 4.08 | 0.73% | 211,014 |
| Feb 19, 2025 | 4.08 | 4.11 | 4.04 | 4.09 | 4.05 | -0.24% | 198,154 |
| Feb 18, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.06 | 1.74% | 208,580 |
| Feb 14, 2025 | 4.11 | 4.15 | 4.02 | 4.03 | 3.99 | -1.71% | 165,110 |
| Feb 13, 2025 | 4.07 | 4.10 | 3.98 | 4.10 | 4.06 | 1.74% | 198,754 |
| Feb 12, 2025 | 3.97 | 4.06 | 3.96 | 4.03 | 3.99 | -0.74% | 182,038 |
| Feb 11, 2025 | 4.00 | 4.07 | 3.98 | 4.06 | 4.02 | 0.25% | 187,892 |
| Feb 10, 2025 | 4.03 | 4.08 | 3.98 | 4.05 | 4.01 | 0.50% | 192,068 |
| Feb 7, 2025 | 4.06 | 4.06 | 3.96 | 4.03 | 3.99 | -0.98% | 190,670 |
| Feb 6, 2025 | 4.12 | 4.12 | 4.03 | 4.07 | 4.03 | -0.49% | 161,325 |
| Feb 5, 2025 | 4.09 | 4.11 | 4.05 | 4.09 | 4.05 | 0.99% | 157,719 |
| Feb 4, 2025 | 3.99 | 4.07 | 3.97 | 4.05 | 4.01 | 1.25% | 168,837 |
| Feb 3, 2025 | 3.96 | 4.09 | 3.96 | 4.00 | 3.96 | -1.23% | 277,065 |
| Jan 31, 2025 | 4.04 | 4.11 | 4.00 | 4.05 | 4.01 | -0.25% | 367,036 |
| Jan 30, 2025 | 3.92 | 4.10 | 3.92 | 4.06 | 4.02 | 4.91% | 327,477 |
| Jan 29, 2025 | 3.90 | 3.94 | 3.83 | 3.87 | 3.83 | -1.02% | 313,350 |
| Jan 28, 2025 | 3.97 | 4.01 | 3.90 | 3.91 | 3.87 | -1.51% | 242,971 |
| Jan 27, 2025 | 3.86 | 4.00 | 3.85 | 3.97 | 3.93 | 2.85% | 355,358 |
| Jan 24, 2025 | 3.85 | 3.92 | 3.82 | 3.86 | 3.82 | 1.05% | 269,100 |
| Jan 23, 2025 | 3.91 | 3.93 | 3.81 | 3.82 | 3.79 | -2.30% | 368,797 |
| Jan 22, 2025 | 4.04 | 4.05 | 3.91 | 3.91 | 3.87 | -3.46% | 222,731 |
| Jan 21, 2025 | 4.00 | 4.15 | 3.99 | 4.05 | 4.01 | 3.05% | 282,554 |
| Jan 17, 2025 | 4.04 | 4.05 | 3.86 | 3.93 | 3.89 | -1.50% | 296,834 |