Skip to main content
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.485
+0.035 (1.43%)
Mar 9, 2026, 3:37 PM EDT - Market open

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.412.502.412.46-0.20%124,281
Mar 6, 20262.432.552.412.452.45-3.92%456,952
Mar 5, 20262.472.592.472.552.552.00%266,612
Mar 4, 20262.442.542.442.502.501.63%118,841
Mar 3, 20262.452.522.452.462.46-2.38%127,323
Mar 2, 20262.462.562.452.522.521.20%142,265
Feb 27, 20262.542.542.492.492.49-2.73%229,573
Feb 26, 20262.512.592.492.562.562.40%228,460
Feb 25, 20262.512.542.482.502.50-0.40%154,215
Feb 24, 20262.492.542.492.512.51-162,010
Feb 23, 20262.542.562.512.512.51-1.95%225,976
Feb 20, 20262.572.622.542.562.56-0.78%145,476
Feb 19, 20262.582.602.542.582.581.57%166,501
Feb 18, 20262.542.612.532.542.54-1.17%187,526
Feb 17, 20262.632.682.562.572.57-3.02%194,143
Feb 13, 20262.542.722.522.652.654.74%352,354
Feb 12, 20262.552.602.522.532.53-2.32%432,850
Feb 11, 20262.612.642.552.592.59-0.77%168,625
Feb 10, 20262.562.642.562.612.610.77%106,922
Feb 9, 20262.582.672.522.592.590.78%245,336
Feb 6, 20262.492.612.472.572.573.63%424,710
Feb 5, 20262.452.542.442.482.48-398,110
Feb 4, 20262.392.512.382.482.483.77%383,266
Feb 3, 20262.322.462.292.392.392.58%370,398
Feb 2, 20262.222.352.212.332.334.48%226,465
Jan 30, 20262.242.242.152.232.23-207,679
Jan 29, 20262.362.362.222.232.23-5.91%232,102
Jan 28, 20262.382.392.282.372.37-1.66%363,847
Jan 27, 20262.402.412.242.412.410.84%551,639
Jan 26, 20262.072.462.072.392.3918.91%1,518,123
Jan 23, 20262.082.102.002.012.01-3.83%331,871
Jan 22, 20262.082.122.082.092.090.97%84,778
Jan 21, 20262.082.122.062.072.07-0.48%134,772
Jan 20, 20262.152.152.072.082.08-3.26%91,295
Jan 16, 20262.152.202.122.152.150.94%244,558
Jan 15, 20262.062.142.062.132.133.90%204,319
Jan 14, 20262.092.102.042.052.05-0.49%169,323
Jan 13, 20262.122.142.062.062.06-2.37%126,196
Jan 12, 20262.112.132.052.112.11-160,617
Jan 9, 20262.182.232.102.112.11-3.65%102,385
Jan 8, 20262.212.252.192.192.19-176,349
Jan 7, 20262.242.252.172.192.19-2.23%207,396
Jan 6, 20262.252.282.212.242.24-2.18%224,880
Jan 5, 20262.252.292.232.292.291.33%200,564
Jan 2, 20262.232.302.212.262.26-145,030
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
Oct 20, 20252.522.572.502.552.530.39%151,411
Oct 17, 20252.502.542.502.542.520.40%228,776
Oct 16, 20252.612.622.502.532.51-2.69%171,019
Oct 15, 20252.592.642.552.602.580.39%246,970
Oct 14, 20252.452.592.452.592.574.44%263,522