Skip to main content
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.060
-0.050 (-2.37%)
Dec 5, 2025, 4:00 PM EST - Market closed

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.142.042.062.06-2.37%333,695
Dec 4, 20252.132.182.112.112.11-2.31%249,341
Dec 3, 20252.142.192.142.162.16-282,613
Dec 2, 20252.202.222.082.162.16-0.92%559,451
Dec 1, 20252.272.272.162.182.18-3.11%260,630
Nov 28, 20252.272.282.252.252.25-102,496
Nov 26, 20252.212.312.182.252.253.21%419,662
Nov 25, 20252.252.302.172.182.18-2.24%278,737
Nov 24, 20252.212.282.202.232.230.45%205,947
Nov 21, 20252.302.352.212.222.22-3.48%342,997
Nov 20, 20252.392.412.302.302.30-2.54%186,149
Nov 19, 20252.342.412.322.362.36-0.42%294,841
Nov 18, 20252.342.422.322.372.37-305,320
Nov 17, 20252.412.472.332.372.37-1.25%206,361
Nov 14, 20252.392.432.332.402.40-0.83%457,572
Nov 13, 20252.432.492.402.422.42-0.82%118,110
Nov 12, 20252.502.552.432.442.44-3.17%174,112
Nov 11, 20252.582.602.452.522.52-1.18%224,902
Nov 10, 20252.602.642.472.552.55-1.92%284,788
Nov 7, 20252.352.622.282.602.606.12%536,960
Nov 6, 20252.392.452.382.452.451.24%217,973
Nov 5, 20252.432.472.422.422.42-208,340
Nov 4, 20252.392.442.392.422.420.41%168,469
Nov 3, 20252.452.462.392.412.41-2.43%185,231
Oct 31, 20252.502.522.472.472.47-1.59%124,373
Oct 30, 20252.502.542.502.512.51-0.79%258,012
Oct 29, 20252.652.652.502.532.53-4.89%163,392
Oct 28, 20252.632.702.602.662.661.14%237,697
Oct 27, 20252.642.642.582.632.631.15%123,189
Oct 24, 20252.562.642.562.602.602.36%156,202
Oct 23, 20252.532.562.522.542.540.40%103,595
Oct 22, 20252.542.592.512.532.53-1.56%132,002
Oct 21, 20252.542.622.532.572.570.78%184,368
Oct 20, 20252.522.572.502.552.550.39%151,411
Oct 17, 20252.502.542.502.542.540.40%228,776
Oct 16, 20252.612.622.502.532.53-2.69%171,019
Oct 15, 20252.592.642.552.602.600.39%246,970
Oct 14, 20252.452.592.452.592.594.44%263,522
Oct 13, 20252.422.522.422.482.481.64%236,101
Oct 10, 20252.512.552.432.442.44-2.40%304,756
Oct 9, 20252.522.562.472.502.50-1.19%223,055
Oct 8, 20252.552.572.522.532.53-0.78%247,746
Oct 7, 20252.572.602.542.552.55-1.54%224,752
Oct 6, 20252.632.662.572.592.59-2.63%220,573
Oct 3, 20252.682.782.632.662.66-1.12%167,755
Oct 2, 20252.722.732.672.692.69-1.82%183,921
Oct 1, 20252.682.762.682.742.741.48%98,293
Sep 30, 20252.682.722.682.702.70-185,721
Sep 29, 20252.772.772.702.702.68-1.82%95,675
Sep 26, 20252.772.782.732.752.73-0.36%86,864
Sep 25, 20252.792.832.762.762.74-2.82%146,281
Sep 24, 20252.842.882.822.842.820.35%145,645
Sep 23, 20252.882.892.802.832.81-2.41%188,614
Sep 22, 20252.702.942.702.902.886.23%237,983
Sep 19, 20252.792.802.712.732.71-2.15%259,723
Sep 18, 20252.712.802.672.792.772.95%350,850
Sep 17, 20252.862.892.712.712.69-5.57%506,266
Sep 16, 20252.912.912.852.872.85-1.37%162,053
Sep 15, 20252.932.972.892.912.89-2.35%204,312
Sep 12, 20252.932.992.902.982.961.36%223,272
Sep 11, 20252.942.992.922.942.920.34%298,611
Sep 10, 20253.003.042.932.932.91-2.33%204,530
Sep 9, 20253.013.022.933.002.98-1.32%165,603
Sep 8, 20253.003.052.953.043.021.00%238,188
Sep 5, 20252.973.012.933.012.992.03%245,416
Sep 4, 20252.952.962.902.952.93-0.34%180,512
Sep 3, 20252.982.992.902.962.94-0.67%185,451
Sep 2, 20252.932.992.922.982.960.34%329,469
Aug 29, 20252.913.012.902.972.953.48%371,317
Aug 28, 20252.892.992.822.872.85-0.69%394,278
Aug 27, 20252.782.932.782.892.873.21%378,602
Aug 26, 20252.782.812.762.802.78-179,045
Aug 25, 20252.762.822.732.802.780.36%241,825
Aug 22, 20252.752.852.712.792.772.20%265,863
Aug 21, 20252.692.762.682.732.710.74%218,754
Aug 20, 20252.672.732.622.712.692.26%272,705
Aug 19, 20252.532.692.532.652.635.58%362,287
Aug 18, 20252.512.562.502.512.49-352,997
Aug 15, 20252.572.582.502.512.49-2.33%1,050,539
Aug 14, 20252.552.592.502.572.55-0.77%456,072
Aug 13, 20252.562.602.552.592.570.78%282,738
Aug 12, 20252.602.602.522.572.55-335,871
Aug 11, 20252.582.682.552.572.55-0.39%357,082
Aug 8, 20252.542.882.542.582.561.98%682,441
Aug 7, 20252.682.692.442.532.51-1.17%442,285
Aug 6, 20252.562.582.512.562.540.39%300,148
Aug 5, 20252.552.572.522.552.53-0.39%193,797
Aug 4, 20252.582.612.532.562.54-1.16%234,268
Aug 1, 20252.592.722.512.592.57-1.15%644,572
Jul 31, 20252.632.652.582.622.60-1.50%239,824
Jul 30, 20252.632.702.622.662.640.38%336,481
Jul 29, 20252.602.662.582.652.631.53%287,421
Jul 28, 20252.752.772.582.612.59-4.40%373,447
Jul 25, 20252.752.752.662.732.71-1.09%237,479
Jul 24, 20252.662.772.622.762.742.60%570,972
Jul 23, 20252.662.702.582.692.672.67%463,627
Jul 22, 20252.592.662.542.622.602.34%415,279
Jul 21, 20252.592.622.542.562.540.39%320,395
Jul 18, 20252.592.612.502.552.53-0.39%341,214
Jul 17, 20252.422.612.422.562.544.07%1,095,545