Skip to main content
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.510
-0.060 (-2.33%)
At close: Aug 15, 2025, 4:00 PM
2.500
-0.010 (-0.40%)
After-hours: Aug 15, 2025, 7:15 PM EDT

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.572.582.502.512.51-2.33%1,050,539
Aug 14, 20252.552.592.502.572.57-0.77%456,072
Aug 13, 20252.562.602.552.592.590.78%282,738
Aug 12, 20252.602.602.522.572.57-335,871
Aug 11, 20252.582.682.552.572.57-0.39%357,082
Aug 8, 20252.542.882.542.582.581.98%682,441
Aug 7, 20252.682.692.442.532.53-1.17%442,285
Aug 6, 20252.562.582.512.562.560.39%300,148
Aug 5, 20252.552.572.522.552.55-0.39%193,797
Aug 4, 20252.582.612.532.562.56-1.16%234,268
Aug 1, 20252.592.722.512.592.59-1.15%644,572
Jul 31, 20252.632.652.582.622.62-1.50%239,824
Jul 30, 20252.632.702.622.662.660.38%336,481
Jul 29, 20252.602.662.582.652.651.53%287,421
Jul 28, 20252.752.772.582.612.61-4.40%373,447
Jul 25, 20252.752.752.662.732.73-1.09%237,479
Jul 24, 20252.662.772.622.762.762.60%570,972
Jul 23, 20252.662.702.582.692.692.67%463,627
Jul 22, 20252.592.662.542.622.622.34%415,279
Jul 21, 20252.592.622.542.562.560.39%320,395
Jul 18, 20252.592.612.502.552.55-0.39%341,214
Jul 17, 20252.422.612.422.562.564.07%1,095,545
Jul 16, 20252.372.472.362.462.465.13%393,371
Jul 15, 20252.402.422.342.342.34-2.09%201,475
Jul 14, 20252.302.392.292.392.393.91%198,606
Jul 11, 20252.322.362.302.302.30-2.95%252,017
Jul 10, 20252.292.412.292.372.37-570,304
Jul 9, 20252.372.392.332.372.37-0.42%200,153
Jul 8, 20252.332.392.332.382.381.71%327,144
Jul 7, 20252.332.372.292.342.34-2.09%383,190
Jul 3, 20252.392.412.322.392.390.84%210,178
Jul 2, 20252.262.402.232.372.374.41%633,615
Jul 1, 20252.122.292.102.272.276.57%1,393,206
Jun 30, 20252.162.262.132.132.13-1.84%1,066,180
Jun 27, 20252.262.272.142.172.15-3.98%8,659,613
Jun 26, 20252.302.322.232.262.24-564,665
Jun 25, 20252.222.262.202.262.241.35%870,094
Jun 24, 20252.422.432.232.232.21-8.23%734,463
Jun 23, 20252.122.452.082.432.4120.30%1,762,475
Jun 20, 20251.922.201.902.022.005.76%1,576,104
Jun 18, 20251.962.021.871.911.89-3.05%651,730
Jun 17, 20251.982.001.931.971.95-0.51%379,669
Jun 16, 20251.922.001.911.981.963.66%438,404
Jun 13, 20251.911.951.881.911.89-1.04%404,332
Jun 12, 20251.982.011.921.931.91-3.02%411,648
Jun 11, 20252.202.241.971.991.97-9.13%728,807
Jun 10, 20252.172.202.112.192.172.82%557,402
Jun 9, 20252.112.132.052.132.111.43%195,401
Jun 6, 20252.072.142.072.102.083.45%416,969
Jun 5, 20252.052.052.002.032.01-1.93%325,814