Orion Office REIT Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
4.095
-0.095 (-2.27%)
Dec 3, 2024, 2:13 PM EST - Market open
Orion Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 4.22 | 4.25 | 4.12 | 4.19 | 4.19 | -0.95% | 632,434 |
| Nov 29, 2024 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | 0.71% | 404,464 |
| Nov 27, 2024 | 4.22 | 4.30 | 4.18 | 4.20 | 4.20 | 0.24% | 231,348 |
| Nov 26, 2024 | 4.10 | 4.23 | 4.10 | 4.19 | 4.19 | 0.96% | 209,297 |
| Nov 25, 2024 | 4.16 | 4.24 | 4.13 | 4.15 | 4.15 | 1.97% | 354,860 |
| Nov 22, 2024 | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | 1.50% | 260,400 |
| Nov 21, 2024 | 3.85 | 4.12 | 3.82 | 4.01 | 4.01 | 4.70% | 396,341 |
| Nov 20, 2024 | 3.88 | 3.91 | 3.75 | 3.83 | 3.83 | -2.05% | 199,390 |
| Nov 19, 2024 | 3.76 | 3.91 | 3.76 | 3.91 | 3.91 | 3.17% | 198,554 |
| Nov 18, 2024 | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -1.04% | 240,011 |
| Nov 15, 2024 | 3.90 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 313,006 |
| Nov 14, 2024 | 3.88 | 3.95 | 3.85 | 3.86 | 3.86 | 0.52% | 229,243 |
| Nov 13, 2024 | 3.93 | 4.01 | 3.84 | 3.84 | 3.84 | -1.03% | 274,905 |
| Nov 12, 2024 | 3.97 | 4.00 | 3.86 | 3.88 | 3.88 | -3.24% | 244,283 |
| Nov 11, 2024 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | -1.47% | 316,594 |
| Nov 8, 2024 | 3.95 | 4.13 | 3.88 | 4.07 | 4.07 | 2.52% | 279,711 |
| Nov 7, 2024 | 4.01 | 4.05 | 3.92 | 3.97 | 3.97 | -0.75% | 331,162 |
| Nov 6, 2024 | 4.00 | 4.09 | 3.91 | 4.00 | 4.00 | 4.99% | 390,755 |
| Nov 5, 2024 | 3.71 | 3.83 | 3.70 | 3.81 | 3.81 | 2.14% | 202,789 |
| Nov 4, 2024 | 3.72 | 3.79 | 3.71 | 3.73 | 3.73 | 0.27% | 256,406 |
| Nov 1, 2024 | 3.79 | 3.80 | 3.67 | 3.72 | 3.72 | -0.27% | 251,661 |
| Oct 31, 2024 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.86% | 211,394 |
| Oct 30, 2024 | 3.87 | 3.96 | 3.84 | 3.84 | 3.84 | -0.78% | 181,633 |
| Oct 29, 2024 | 3.89 | 3.90 | 3.82 | 3.87 | 3.87 | -1.53% | 239,460 |
| Oct 28, 2024 | 3.90 | 3.95 | 3.87 | 3.93 | 3.93 | 2.61% | 190,695 |
| Oct 25, 2024 | 3.92 | 3.98 | 3.83 | 3.83 | 3.83 | -1.79% | 209,602 |
| Oct 24, 2024 | 4.01 | 4.02 | 3.88 | 3.90 | 3.90 | -2.26% | 345,950 |
| Oct 23, 2024 | 4.10 | 4.13 | 3.99 | 3.99 | 3.99 | -3.62% | 311,220 |
| Oct 22, 2024 | 4.11 | 4.19 | 4.11 | 4.14 | 4.14 | 0.49% | 146,699 |
| Oct 21, 2024 | 4.23 | 4.24 | 4.10 | 4.12 | 4.12 | -2.60% | 263,851 |
| Oct 18, 2024 | 4.29 | 4.30 | 4.19 | 4.23 | 4.23 | -0.70% | 265,010 |
| Oct 17, 2024 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | -1.39% | 219,713 |
| Oct 16, 2024 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 3.10% | 522,134 |
| Oct 15, 2024 | 3.95 | 4.28 | 3.95 | 4.19 | 4.19 | 7.16% | 626,119 |
| Oct 14, 2024 | 3.89 | 3.97 | 3.86 | 3.91 | 3.91 | 3.17% | 319,578 |
| Oct 11, 2024 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 1.61% | 121,118 |
| Oct 10, 2024 | 3.71 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 205,716 |
| Oct 9, 2024 | 3.73 | 3.80 | 3.72 | 3.75 | 3.75 | 0.27% | 165,379 |
| Oct 8, 2024 | 3.73 | 3.79 | 3.71 | 3.74 | 3.74 | -0.53% | 148,513 |
| Oct 7, 2024 | 3.75 | 3.78 | 3.71 | 3.76 | 3.76 | 0.53% | 184,067 |
| Oct 4, 2024 | 3.76 | 3.83 | 3.72 | 3.74 | 3.74 | 1.63% | 220,386 |
| Oct 3, 2024 | 3.76 | 3.79 | 3.68 | 3.68 | 3.68 | -2.39% | 230,079 |
| Oct 2, 2024 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -0.79% | 175,024 |
| Oct 1, 2024 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.00% | 315,950 |
| Sep 30, 2024 | 3.94 | 4.01 | 3.88 | 4.00 | 4.00 | -1.48% | 299,824 |
| Sep 27, 2024 | 4.22 | 4.25 | 4.02 | 4.06 | 3.96 | -1.69% | 443,935 |
| Sep 26, 2024 | 4.15 | 4.22 | 4.13 | 4.13 | 4.03 | 0.73% | 176,746 |
| Sep 25, 2024 | 4.15 | 4.15 | 4.06 | 4.10 | 4.00 | -1.20% | 192,540 |
| Sep 24, 2024 | 4.10 | 4.20 | 4.10 | 4.15 | 4.05 | 1.47% | 357,295 |
| Sep 23, 2024 | 4.09 | 4.16 | 4.07 | 4.09 | 3.99 | 0.49% | 262,168 |
| Sep 20, 2024 | 4.20 | 4.27 | 4.07 | 4.07 | 3.97 | -4.68% | 1,847,411 |
| Sep 19, 2024 | 4.30 | 4.30 | 4.15 | 4.27 | 4.17 | 1.67% | 217,098 |
| Sep 18, 2024 | 4.25 | 4.39 | 4.18 | 4.20 | 4.10 | -0.47% | 282,286 |
| Sep 17, 2024 | 4.20 | 4.37 | 4.15 | 4.22 | 4.12 | 1.20% | 313,279 |
| Sep 16, 2024 | 4.17 | 4.20 | 4.05 | 4.17 | 4.07 | 0.48% | 278,747 |
| Sep 13, 2024 | 4.05 | 4.17 | 4.04 | 4.15 | 4.05 | 4.80% | 282,812 |
| Sep 12, 2024 | 3.96 | 4.01 | 3.93 | 3.96 | 3.86 | 1.28% | 162,660 |
| Sep 11, 2024 | 3.97 | 3.98 | 3.85 | 3.91 | 3.82 | -2.01% | 193,449 |
| Sep 10, 2024 | 3.93 | 4.02 | 3.87 | 3.99 | 3.89 | 2.31% | 189,046 |
| Sep 9, 2024 | 4.06 | 4.08 | 3.90 | 3.90 | 3.81 | -4.41% | 231,360 |
| Sep 6, 2024 | 3.96 | 4.13 | 3.93 | 4.08 | 3.98 | 4.08% | 223,243 |
| Sep 5, 2024 | 4.05 | 4.08 | 3.92 | 3.92 | 3.82 | -2.24% | 357,945 |
| Sep 4, 2024 | 3.97 | 4.10 | 3.94 | 4.01 | 3.91 | 1.01% | 241,187 |
| Sep 3, 2024 | 4.10 | 4.14 | 3.96 | 3.97 | 3.87 | -3.17% | 315,733 |
| Aug 30, 2024 | 4.20 | 4.25 | 4.06 | 4.10 | 4.00 | -1.91% | 383,413 |
| Aug 29, 2024 | 4.10 | 4.22 | 4.03 | 4.18 | 4.08 | 3.47% | 212,544 |
| Aug 28, 2024 | 4.10 | 4.14 | 4.04 | 4.04 | 3.94 | -1.94% | 199,296 |
| Aug 27, 2024 | 4.10 | 4.20 | 4.06 | 4.12 | 4.02 | -0.48% | 208,231 |
| Aug 26, 2024 | 4.12 | 4.28 | 4.12 | 4.14 | 4.04 | 1.47% | 368,996 |
| Aug 23, 2024 | 3.79 | 4.08 | 3.79 | 4.08 | 3.98 | 9.09% | 299,437 |
| Aug 22, 2024 | 3.80 | 3.81 | 3.74 | 3.74 | 3.65 | -1.84% | 165,360 |
| Aug 21, 2024 | 3.81 | 3.83 | 3.73 | 3.81 | 3.72 | 1.06% | 118,304 |
| Aug 20, 2024 | 3.80 | 3.83 | 3.76 | 3.77 | 3.68 | -1.31% | 143,758 |
| Aug 19, 2024 | 3.71 | 3.83 | 3.70 | 3.82 | 3.73 | 2.96% | 244,462 |
| Aug 16, 2024 | 3.71 | 3.77 | 3.66 | 3.71 | 3.62 | -0.27% | 257,965 |
| Aug 15, 2024 | 3.75 | 3.81 | 3.68 | 3.72 | 3.63 | 1.64% | 236,921 |
| Aug 14, 2024 | 3.73 | 3.74 | 3.64 | 3.66 | 3.57 | -1.08% | 139,351 |
| Aug 13, 2024 | 3.64 | 3.73 | 3.59 | 3.70 | 3.61 | 3.06% | 194,659 |
| Aug 12, 2024 | 3.76 | 3.76 | 3.50 | 3.59 | 3.50 | -4.52% | 425,983 |
| Aug 9, 2024 | 3.81 | 3.90 | 3.61 | 3.76 | 3.67 | -2.34% | 362,339 |
| Aug 8, 2024 | 3.80 | 3.89 | 3.75 | 3.85 | 3.76 | 2.67% | 288,935 |
| Aug 7, 2024 | 3.93 | 3.93 | 3.68 | 3.75 | 3.66 | -1.06% | 318,898 |
| Aug 6, 2024 | 3.72 | 3.86 | 3.64 | 3.79 | 3.70 | 2.43% | 195,515 |
| Aug 5, 2024 | 3.70 | 3.75 | 3.58 | 3.70 | 3.61 | -3.90% | 360,997 |
| Aug 2, 2024 | 3.89 | 3.97 | 3.84 | 3.85 | 3.76 | -3.75% | 226,889 |
| Aug 1, 2024 | 4.08 | 4.14 | 3.91 | 4.00 | 3.90 | -1.23% | 248,808 |
| Jul 31, 2024 | 4.14 | 4.24 | 4.05 | 4.05 | 3.95 | -1.46% | 340,545 |
| Jul 30, 2024 | 4.01 | 4.13 | 3.97 | 4.11 | 4.01 | 3.27% | 230,563 |
| Jul 29, 2024 | 4.22 | 4.22 | 3.95 | 3.98 | 3.88 | -5.69% | 694,869 |
| Jul 26, 2024 | 4.21 | 4.23 | 4.12 | 4.22 | 4.12 | 3.18% | 245,770 |
| Jul 25, 2024 | 4.08 | 4.20 | 4.02 | 4.09 | 3.99 | 1.24% | 334,262 |
| Jul 24, 2024 | 4.07 | 4.20 | 4.04 | 4.04 | 3.94 | -1.22% | 273,418 |
| Jul 23, 2024 | 4.07 | 4.16 | 4.05 | 4.09 | 3.99 | -0.73% | 261,940 |
| Jul 22, 2024 | 4.01 | 4.14 | 3.94 | 4.12 | 4.02 | 3.52% | 232,473 |
| Jul 19, 2024 | 4.00 | 4.01 | 3.93 | 3.98 | 3.88 | -0.50% | 306,418 |
| Jul 18, 2024 | 4.11 | 4.23 | 3.98 | 4.00 | 3.90 | -3.38% | 304,358 |
| Jul 17, 2024 | 4.15 | 4.23 | 4.10 | 4.14 | 4.04 | -0.72% | 397,434 |
| Jul 16, 2024 | 4.03 | 4.17 | 4.00 | 4.17 | 4.07 | 4.51% | 395,710 |
| Jul 15, 2024 | 3.88 | 3.99 | 3.86 | 3.99 | 3.89 | 5.00% | 475,232 |
| Jul 12, 2024 | 3.85 | 3.91 | 3.80 | 3.80 | 3.71 | 0.26% | 463,154 |