Orion Office REIT Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
4.030
-0.090 (-2.18%)
Feb 21, 2025, 4:00 PM EST - Market closed
Orion Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -2.18% | 174,314 |
| Feb 20, 2025 | 4.08 | 4.14 | 4.06 | 4.12 | 4.12 | 0.73% | 211,014 |
| Feb 19, 2025 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | -0.24% | 198,154 |
| Feb 18, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 1.74% | 208,580 |
| Feb 14, 2025 | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | -1.71% | 165,110 |
| Feb 13, 2025 | 4.07 | 4.10 | 3.98 | 4.10 | 4.10 | 1.74% | 198,754 |
| Feb 12, 2025 | 3.97 | 4.06 | 3.96 | 4.03 | 4.03 | -0.74% | 182,038 |
| Feb 11, 2025 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 0.25% | 187,892 |
| Feb 10, 2025 | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | 0.50% | 192,068 |
| Feb 7, 2025 | 4.06 | 4.06 | 3.96 | 4.03 | 4.03 | -0.98% | 190,670 |
| Feb 6, 2025 | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | -0.49% | 161,325 |
| Feb 5, 2025 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | 0.99% | 157,719 |
| Feb 4, 2025 | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | 1.25% | 168,837 |
| Feb 3, 2025 | 3.96 | 4.09 | 3.96 | 4.00 | 4.00 | -1.23% | 277,065 |
| Jan 31, 2025 | 4.04 | 4.11 | 4.00 | 4.05 | 4.05 | -0.25% | 367,036 |
| Jan 30, 2025 | 3.92 | 4.10 | 3.92 | 4.06 | 4.06 | 4.91% | 327,477 |
| Jan 29, 2025 | 3.90 | 3.94 | 3.83 | 3.87 | 3.87 | -1.02% | 313,350 |
| Jan 28, 2025 | 3.97 | 4.01 | 3.90 | 3.91 | 3.91 | -1.51% | 242,971 |
| Jan 27, 2025 | 3.86 | 4.00 | 3.85 | 3.97 | 3.97 | 2.85% | 355,358 |
| Jan 24, 2025 | 3.85 | 3.92 | 3.82 | 3.86 | 3.86 | 1.05% | 269,100 |
| Jan 23, 2025 | 3.91 | 3.93 | 3.81 | 3.82 | 3.82 | -2.30% | 368,797 |
| Jan 22, 2025 | 4.04 | 4.05 | 3.91 | 3.91 | 3.91 | -3.46% | 222,731 |
| Jan 21, 2025 | 4.00 | 4.15 | 3.99 | 4.05 | 4.05 | 3.05% | 282,554 |
| Jan 17, 2025 | 4.04 | 4.05 | 3.86 | 3.93 | 3.93 | -1.50% | 296,834 |
| Jan 16, 2025 | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | 0.76% | 212,751 |
| Jan 15, 2025 | 4.04 | 4.07 | 3.93 | 3.96 | 3.96 | 1.80% | 343,294 |
| Jan 14, 2025 | 3.85 | 3.98 | 3.84 | 3.89 | 3.89 | 1.83% | 430,411 |
| Jan 13, 2025 | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | 0.26% | 270,887 |
| Jan 10, 2025 | 3.87 | 3.87 | 3.75 | 3.81 | 3.81 | -1.55% | 440,182 |
| Jan 8, 2025 | 3.90 | 3.92 | 3.82 | 3.87 | 3.87 | -1.28% | 440,039 |
| Jan 7, 2025 | 3.98 | 4.05 | 3.90 | 3.92 | 3.92 | -0.25% | 322,212 |
| Jan 6, 2025 | 3.93 | 4.04 | 3.87 | 3.93 | 3.93 | 2.34% | 457,902 |
| Jan 3, 2025 | 3.74 | 3.86 | 3.70 | 3.84 | 3.84 | 3.78% | 246,272 |
| Jan 2, 2025 | 3.73 | 3.76 | 3.66 | 3.70 | 3.70 | -0.27% | 279,196 |
| Dec 31, 2024 | 3.69 | 3.75 | 3.64 | 3.71 | 3.71 | -0.54% | 518,134 |
| Dec 30, 2024 | 3.72 | 3.74 | 3.66 | 3.73 | 3.63 | -0.53% | 408,841 |
| Dec 27, 2024 | 3.84 | 3.87 | 3.72 | 3.75 | 3.65 | -2.85% | 457,870 |
| Dec 26, 2024 | 3.83 | 3.91 | 3.77 | 3.86 | 3.76 | 0.78% | 872,942 |
| Dec 24, 2024 | 3.88 | 3.88 | 3.81 | 3.83 | 3.73 | -1.29% | 349,861 |
| Dec 23, 2024 | 3.85 | 3.89 | 3.82 | 3.88 | 3.78 | 0.78% | 386,844 |
| Dec 20, 2024 | 3.75 | 3.93 | 3.75 | 3.85 | 3.75 | 2.39% | 623,246 |
| Dec 19, 2024 | 3.81 | 3.85 | 3.76 | 3.76 | 3.66 | - | 403,123 |
| Dec 18, 2024 | 4.07 | 4.07 | 3.75 | 3.76 | 3.66 | -6.70% | 469,430 |
| Dec 17, 2024 | 4.02 | 4.07 | 3.97 | 4.03 | 3.92 | 0.25% | 245,664 |
| Dec 16, 2024 | 3.99 | 4.11 | 3.98 | 4.02 | 3.91 | 0.75% | 200,559 |
| Dec 13, 2024 | 4.03 | 4.03 | 3.95 | 3.99 | 3.89 | -0.75% | 280,689 |
| Dec 12, 2024 | 4.01 | 4.07 | 4.01 | 4.02 | 3.91 | -0.50% | 239,005 |
| Dec 11, 2024 | 4.09 | 4.09 | 4.00 | 4.04 | 3.93 | -0.25% | 317,927 |
| Dec 10, 2024 | 4.11 | 4.11 | 4.00 | 4.05 | 3.94 | -0.98% | 232,225 |
| Dec 9, 2024 | 4.06 | 4.18 | 4.06 | 4.09 | 3.98 | 0.99% | 288,624 |
| Dec 6, 2024 | 4.05 | 4.07 | 3.99 | 4.05 | 3.94 | 1.00% | 162,787 |
| Dec 5, 2024 | 4.01 | 4.06 | 3.99 | 4.01 | 3.91 | -0.50% | 171,819 |
| Dec 4, 2024 | 4.08 | 4.11 | 4.01 | 4.03 | 3.92 | -1.23% | 243,493 |
| Dec 3, 2024 | 4.18 | 4.18 | 4.04 | 4.08 | 3.97 | -2.63% | 241,784 |
| Dec 2, 2024 | 4.22 | 4.25 | 4.12 | 4.19 | 4.08 | -0.95% | 632,434 |
| Nov 29, 2024 | 4.27 | 4.29 | 4.21 | 4.23 | 4.12 | 0.71% | 404,464 |
| Nov 27, 2024 | 4.22 | 4.30 | 4.18 | 4.20 | 4.09 | 0.24% | 231,348 |
| Nov 26, 2024 | 4.10 | 4.23 | 4.10 | 4.19 | 4.08 | 0.96% | 209,297 |
| Nov 25, 2024 | 4.16 | 4.24 | 4.13 | 4.15 | 4.04 | 1.97% | 354,860 |
| Nov 22, 2024 | 4.03 | 4.11 | 4.03 | 4.07 | 3.96 | 1.50% | 260,400 |
| Nov 21, 2024 | 3.85 | 4.12 | 3.82 | 4.01 | 3.91 | 4.70% | 396,341 |
| Nov 20, 2024 | 3.88 | 3.91 | 3.75 | 3.83 | 3.73 | -2.05% | 199,390 |
| Nov 19, 2024 | 3.76 | 3.91 | 3.76 | 3.91 | 3.81 | 3.17% | 198,554 |
| Nov 18, 2024 | 3.84 | 3.85 | 3.79 | 3.79 | 3.69 | -1.04% | 240,011 |
| Nov 15, 2024 | 3.90 | 3.92 | 3.82 | 3.83 | 3.73 | -0.78% | 313,006 |
| Nov 14, 2024 | 3.88 | 3.95 | 3.85 | 3.86 | 3.76 | 0.52% | 229,243 |
| Nov 13, 2024 | 3.93 | 4.01 | 3.84 | 3.84 | 3.74 | -1.03% | 274,905 |
| Nov 12, 2024 | 3.97 | 4.00 | 3.86 | 3.88 | 3.78 | -3.24% | 244,283 |
| Nov 11, 2024 | 4.11 | 4.12 | 3.98 | 4.01 | 3.91 | -1.47% | 316,594 |
| Nov 8, 2024 | 3.95 | 4.13 | 3.88 | 4.07 | 3.96 | 2.52% | 279,711 |
| Nov 7, 2024 | 4.01 | 4.05 | 3.92 | 3.97 | 3.87 | -0.75% | 331,162 |
| Nov 6, 2024 | 4.00 | 4.09 | 3.91 | 4.00 | 3.90 | 4.99% | 390,755 |
| Nov 5, 2024 | 3.71 | 3.83 | 3.70 | 3.81 | 3.71 | 2.14% | 202,789 |
| Nov 4, 2024 | 3.72 | 3.79 | 3.71 | 3.73 | 3.63 | 0.27% | 256,406 |
| Nov 1, 2024 | 3.79 | 3.80 | 3.67 | 3.72 | 3.62 | -0.27% | 251,661 |
| Oct 31, 2024 | 3.83 | 3.83 | 3.73 | 3.73 | 3.63 | -2.86% | 211,394 |
| Oct 30, 2024 | 3.87 | 3.96 | 3.84 | 3.84 | 3.74 | -0.78% | 181,633 |
| Oct 29, 2024 | 3.89 | 3.90 | 3.82 | 3.87 | 3.77 | -1.53% | 239,460 |
| Oct 28, 2024 | 3.90 | 3.95 | 3.87 | 3.93 | 3.83 | 2.61% | 190,695 |
| Oct 25, 2024 | 3.92 | 3.98 | 3.83 | 3.83 | 3.73 | -1.79% | 209,602 |
| Oct 24, 2024 | 4.01 | 4.02 | 3.88 | 3.90 | 3.80 | -2.26% | 345,950 |
| Oct 23, 2024 | 4.10 | 4.13 | 3.99 | 3.99 | 3.89 | -3.62% | 311,220 |
| Oct 22, 2024 | 4.11 | 4.19 | 4.11 | 4.14 | 4.03 | 0.49% | 146,699 |
| Oct 21, 2024 | 4.23 | 4.24 | 4.10 | 4.12 | 4.01 | -2.60% | 263,851 |
| Oct 18, 2024 | 4.29 | 4.30 | 4.19 | 4.23 | 4.12 | -0.70% | 265,010 |
| Oct 17, 2024 | 4.32 | 4.32 | 4.23 | 4.26 | 4.15 | -1.39% | 219,713 |
| Oct 16, 2024 | 4.24 | 4.32 | 4.24 | 4.32 | 4.21 | 3.10% | 522,134 |
| Oct 15, 2024 | 3.95 | 4.28 | 3.95 | 4.19 | 4.08 | 7.16% | 626,119 |
| Oct 14, 2024 | 3.89 | 3.97 | 3.86 | 3.91 | 3.81 | 3.17% | 319,578 |
| Oct 11, 2024 | 3.75 | 3.80 | 3.75 | 3.79 | 3.69 | 1.61% | 121,118 |
| Oct 10, 2024 | 3.71 | 3.80 | 3.70 | 3.73 | 3.63 | -0.53% | 205,716 |
| Oct 9, 2024 | 3.73 | 3.80 | 3.72 | 3.75 | 3.65 | 0.27% | 165,379 |
| Oct 8, 2024 | 3.73 | 3.79 | 3.71 | 3.74 | 3.64 | -0.53% | 148,513 |
| Oct 7, 2024 | 3.75 | 3.78 | 3.71 | 3.76 | 3.66 | 0.53% | 184,067 |
| Oct 4, 2024 | 3.76 | 3.83 | 3.72 | 3.74 | 3.64 | 1.63% | 220,386 |
| Oct 3, 2024 | 3.76 | 3.79 | 3.68 | 3.68 | 3.58 | -2.39% | 230,079 |
| Oct 2, 2024 | 3.80 | 3.85 | 3.76 | 3.77 | 3.67 | -0.79% | 175,024 |
| Oct 1, 2024 | 3.98 | 3.98 | 3.80 | 3.80 | 3.70 | -5.00% | 315,950 |
| Sep 30, 2024 | 3.94 | 4.01 | 3.88 | 4.00 | 3.90 | -1.48% | 299,824 |
| Sep 27, 2024 | 4.22 | 4.25 | 4.02 | 4.06 | 3.86 | -1.69% | 443,935 |