Skip to main content
logo
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.260
+0.050 (2.26%)
At close: Dec 31, 2025, 4:00 PM EST
2.170
-0.090 (-3.98%)
After-hours: Dec 31, 2025, 7:59 PM EST

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.192.272.172.262.261.35%404,745
Dec 30, 20252.272.312.182.232.21-2.19%459,311
Dec 29, 20252.242.302.222.282.261.33%298,536
Dec 26, 20252.212.262.182.252.230.90%189,909
Dec 24, 20252.192.282.162.232.212.29%154,680
Dec 23, 20252.152.192.112.182.16-266,161
Dec 22, 20252.062.202.062.182.165.83%361,799
Dec 19, 20252.122.182.062.062.04-1.44%691,928
Dec 18, 20252.072.142.062.092.071.46%329,147
Dec 17, 20252.052.132.052.062.04-162,640
Dec 16, 20252.082.102.022.062.04-2.37%190,971
Dec 15, 20252.052.111.982.112.092.93%285,233
Dec 12, 20252.002.061.972.052.033.54%279,443
Dec 11, 20252.062.061.981.981.96-4.81%341,765
Dec 10, 20252.042.132.022.082.061.46%408,413
Dec 9, 20251.952.061.952.052.033.54%242,316
Dec 8, 20252.042.061.921.981.96-3.88%469,723
Dec 5, 20252.102.142.042.062.04-2.37%333,707
Dec 4, 20252.132.182.112.112.09-2.31%249,455
Dec 3, 20252.142.192.142.162.14-282,640
Dec 2, 20252.202.222.082.162.14-0.92%559,461
Dec 1, 20252.272.272.162.182.16-3.11%260,730
Nov 28, 20252.272.282.252.252.23-102,496
Nov 26, 20252.212.312.182.252.233.21%419,662
Nov 25, 20252.252.302.172.182.16-2.24%278,737
Nov 24, 20252.212.282.202.232.210.45%205,947
Nov 21, 20252.302.352.212.222.20-3.48%342,997
Nov 20, 20252.392.412.302.302.28-2.54%186,149
Nov 19, 20252.342.412.322.362.34-0.42%294,841
Nov 18, 20252.342.422.322.372.35-305,320
Nov 17, 20252.412.472.332.372.35-1.25%206,361
Nov 14, 20252.392.432.332.402.38-0.83%457,572
Nov 13, 20252.432.492.402.422.40-0.82%118,110
Nov 12, 20252.502.552.432.442.42-3.17%174,112
Nov 11, 20252.582.602.452.522.50-1.18%224,902
Nov 10, 20252.602.642.472.552.53-1.92%284,788
Nov 7, 20252.352.622.282.602.586.12%536,960
Nov 6, 20252.392.452.382.452.431.24%217,973
Nov 5, 20252.432.472.422.422.40-208,340
Nov 4, 20252.392.442.392.422.400.41%168,469
Nov 3, 20252.452.462.392.412.39-2.43%185,231
Oct 31, 20252.502.522.472.472.45-1.59%124,373
Oct 30, 20252.502.542.502.512.49-0.79%258,012
Oct 29, 20252.652.652.502.532.51-4.89%163,392
Oct 28, 20252.632.702.602.662.641.14%237,697
Oct 27, 20252.642.642.582.632.611.15%123,189
Oct 24, 20252.562.642.562.602.582.36%156,202
Oct 23, 20252.532.562.522.542.520.40%103,595
Oct 22, 20252.542.592.512.532.51-1.56%132,002
Oct 21, 20252.542.622.532.572.550.78%184,368