Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
1.750
-0.030 (-1.69%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 305,764 |
| Apr 24, 2025 | 1.76 | 1.81 | 1.70 | 1.78 | 1.78 | 1.71% | 335,721 |
| Apr 23, 2025 | 1.78 | 1.79 | 1.70 | 1.75 | 1.75 | 2.34% | 640,135 |
| Apr 22, 2025 | 1.67 | 1.72 | 1.62 | 1.71 | 1.71 | 4.27% | 454,989 |
| Apr 21, 2025 | 1.61 | 1.66 | 1.57 | 1.64 | 1.64 | 1.23% | 477,585 |
| Apr 17, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 2.53% | 631,293 |
| Apr 16, 2025 | 1.53 | 1.59 | 1.46 | 1.58 | 1.58 | 3.95% | 1,152,603 |
| Apr 15, 2025 | 1.60 | 1.63 | 1.50 | 1.52 | 1.52 | -3.80% | 1,160,905 |
| Apr 14, 2025 | 1.66 | 1.68 | 1.52 | 1.58 | 1.58 | -1.86% | 925,055 |
| Apr 11, 2025 | 1.62 | 1.67 | 1.58 | 1.61 | 1.61 | 3.87% | 729,038 |
| Apr 10, 2025 | 1.73 | 1.73 | 1.53 | 1.55 | 1.55 | -11.43% | 674,381 |
| Apr 9, 2025 | 1.59 | 1.83 | 1.50 | 1.75 | 1.75 | 9.37% | 1,052,190 |
| Apr 8, 2025 | 1.75 | 1.79 | 1.58 | 1.60 | 1.60 | -5.88% | 668,153 |
| Apr 7, 2025 | 1.82 | 1.89 | 1.67 | 1.70 | 1.70 | -8.11% | 1,059,687 |
| Apr 4, 2025 | 1.79 | 1.88 | 1.74 | 1.85 | 1.85 | 0.54% | 951,068 |
| Apr 3, 2025 | 1.98 | 2.01 | 1.84 | 1.84 | 1.84 | -10.24% | 688,589 |
| Apr 2, 2025 | 2.08 | 2.12 | 1.98 | 2.05 | 2.05 | -3.30% | 693,376 |
| Apr 1, 2025 | 2.17 | 2.17 | 2.08 | 2.12 | 2.12 | -0.93% | 504,651 |
| Mar 31, 2025 | 2.14 | 2.17 | 2.08 | 2.14 | 2.14 | -0.93% | 718,508 |
| 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 |