Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.170
-0.090 (-3.98%)
Jun 27, 2025, 4:00 PM - Market closed
Orion Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.26 | 2.27 | 2.14 | 2.17 | 2.17 | -3.98% | 7,138,100 |
| Jun 26, 2025 | 2.30 | 2.32 | 2.23 | 2.26 | 2.26 | - | 564,665 |
| Jun 25, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | 1.35% | 870,094 |
| Jun 24, 2025 | 2.42 | 2.43 | 2.23 | 2.23 | 2.23 | -8.23% | 734,463 |
| Jun 23, 2025 | 2.12 | 2.45 | 2.08 | 2.43 | 2.43 | 20.30% | 1,762,475 |
| Jun 20, 2025 | 1.92 | 2.20 | 1.90 | 2.02 | 2.02 | 5.76% | 1,576,104 |
| Jun 18, 2025 | 1.96 | 2.02 | 1.87 | 1.91 | 1.91 | -3.05% | 651,730 |
| Jun 17, 2025 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | -0.51% | 379,669 |
| Jun 16, 2025 | 1.92 | 2.00 | 1.91 | 1.98 | 1.98 | 3.66% | 438,404 |
| Jun 13, 2025 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | -1.04% | 404,332 |
| Jun 12, 2025 | 1.98 | 2.01 | 1.92 | 1.93 | 1.93 | -3.02% | 411,648 |
| Jun 11, 2025 | 2.20 | 2.24 | 1.97 | 1.99 | 1.99 | -9.13% | 728,807 |
| Jun 10, 2025 | 2.17 | 2.20 | 2.11 | 2.19 | 2.19 | 2.82% | 557,402 |
| Jun 9, 2025 | 2.11 | 2.13 | 2.05 | 2.13 | 2.13 | 1.43% | 195,401 |
| Jun 6, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | 3.45% | 416,969 |
| Jun 5, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -1.93% | 325,814 |
| Jun 4, 2025 | 2.03 | 2.08 | 2.00 | 2.07 | 2.07 | 2.48% | 299,201 |
| Jun 3, 2025 | 1.89 | 2.05 | 1.88 | 2.02 | 2.02 | 7.45% | 381,958 |
| Jun 2, 2025 | 1.90 | 1.95 | 1.86 | 1.88 | 1.88 | -1.57% | 884,597 |
| May 30, 2025 | 1.81 | 1.97 | 1.78 | 1.91 | 1.91 | 5.52% | 3,359,525 |
| May 29, 2025 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | 1.12% | 430,660 |
| May 28, 2025 | 1.91 | 1.91 | 1.75 | 1.79 | 1.79 | -5.29% | 581,047 |
| May 27, 2025 | 1.85 | 1.91 | 1.75 | 1.89 | 1.89 | 6.78% | 611,323 |
| May 23, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 587,701 |
| May 22, 2025 | 1.71 | 1.74 | 1.63 | 1.73 | 1.73 | 1.17% | 738,049 |
| May 21, 2025 | 1.74 | 1.79 | 1.68 | 1.71 | 1.71 | -4.47% | 718,323 |
| May 20, 2025 | 1.85 | 1.87 | 1.74 | 1.79 | 1.79 | -3.76% | 520,888 |
| May 19, 2025 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -4.62% | 458,993 |
| May 16, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.52% | 414,266 |
| May 15, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | - | 280,998 |
| May 14, 2025 | 2.14 | 2.15 | 1.94 | 1.98 | 1.98 | -8.33% | 572,326 |
| May 13, 2025 | 2.18 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 306,229 |
| May 12, 2025 | 2.08 | 2.17 | 2.07 | 2.13 | 2.13 | 5.97% | 588,952 |
| May 9, 2025 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 3.61% | 410,215 |
| May 8, 2025 | 2.05 | 2.06 | 1.80 | 1.94 | 1.94 | -2.51% | 915,293 |
| May 7, 2025 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 375,210 |
| May 6, 2025 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 216,443 |
| May 5, 2025 | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | 1.53% | 318,196 |
| May 2, 2025 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | 3.16% | 325,446 |
| May 1, 2025 | 1.85 | 1.92 | 1.79 | 1.90 | 1.90 | 3.83% | 461,874 |
| Apr 30, 2025 | 1.76 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 383,521 |
| Apr 29, 2025 | 1.75 | 1.78 | 1.71 | 1.76 | 1.76 | 1.15% | 255,683 |
| Apr 28, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 235,621 |
| Apr 25, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -1.69% | 305,792 |
| 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 |