Skip to main content
Orion Properties Inc. (ONL)
NYSE: ONL · Real-Time Price · USD
2.670
+0.130 (5.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Orion Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.532.682.522.672.675.12%861,550
Apr 27, 20262.492.552.492.542.542.01%108,305
Apr 24, 20262.482.512.462.492.49-0.40%131,413
Apr 23, 20262.432.532.432.502.502.46%622,596
Apr 22, 20262.492.552.422.442.44-1.61%391,591
Apr 21, 20262.502.522.472.482.48-0.40%139,303
Apr 20, 20262.502.552.492.492.49-0.80%157,325
Apr 17, 20262.552.592.502.512.51-1.57%394,792
Apr 16, 20262.532.562.502.552.551.19%133,150
Apr 15, 20262.502.542.482.522.52-255,938
Apr 14, 20262.412.542.392.522.525.00%323,603
Apr 13, 20262.322.422.322.402.402.13%180,421
Apr 10, 20262.252.372.242.352.354.91%230,683
Apr 9, 20262.252.262.192.242.240.45%336,081
Apr 8, 20262.302.302.202.232.23-408,790
Apr 7, 20262.222.302.192.232.23-0.45%247,906
Apr 6, 20262.172.252.162.242.242.75%447,771
Apr 2, 20262.142.192.112.182.180.93%322,193
Apr 1, 20262.152.182.122.162.160.47%574,547
Mar 31, 20261.992.171.982.152.159.14%484,863
Mar 30, 20261.961.991.921.971.952.07%298,610
Mar 27, 20262.012.041.931.931.91-4.46%546,366
Mar 26, 20262.112.151.992.022.00-2.88%541,543
Mar 25, 20261.992.091.982.082.065.05%323,212
Mar 24, 20261.952.041.941.981.962.59%466,438
Mar 23, 20262.032.061.931.931.912.12%584,390
Mar 20, 20262.242.241.891.891.87-15.25%1,185,028
Mar 19, 20262.182.262.172.232.211.83%310,031
Mar 18, 20262.322.342.192.192.17-6.41%217,292
Mar 17, 20262.332.372.332.342.321.30%230,971
Mar 16, 20262.342.372.312.312.29-0.43%165,811
Mar 13, 20262.402.422.322.322.30-2.93%169,738
Mar 12, 20262.362.442.362.392.37-0.42%182,495
Mar 11, 20262.492.492.392.402.38-2.44%259,759
Mar 10, 20262.462.522.462.462.44-0.40%180,195
Mar 9, 20262.412.512.412.472.440.82%185,956
Mar 6, 20262.432.552.412.452.43-3.92%457,153
Mar 5, 20262.472.592.472.552.522.00%266,837
Mar 4, 20262.442.542.442.502.471.63%118,841
Mar 3, 20262.452.522.452.462.44-2.38%127,324
Mar 2, 20262.462.562.452.522.491.20%142,266
Feb 27, 20262.542.542.492.492.46-2.73%229,583
Feb 26, 20262.512.592.492.562.532.40%228,460
Feb 25, 20262.512.542.482.502.47-0.40%154,435
Feb 24, 20262.492.542.492.512.48-162,013
Feb 23, 20262.542.562.512.512.48-1.95%226,343
Feb 20, 20262.572.622.542.562.53-0.78%145,508
Feb 19, 20262.582.602.542.582.551.57%166,501
Feb 18, 20262.542.612.532.542.51-1.17%187,668
Feb 17, 20262.632.682.562.572.54-3.02%194,757
Feb 13, 20262.542.722.522.652.624.74%352,380
Feb 12, 20262.552.602.522.532.50-2.32%433,110
Feb 11, 20262.612.642.552.592.56-0.77%168,635
Feb 10, 20262.562.642.562.612.580.77%107,029
Feb 9, 20262.582.672.522.592.560.78%245,366
Feb 6, 20262.492.612.472.572.543.63%424,987
Feb 5, 20262.452.542.442.482.45-399,099
Feb 4, 20262.392.512.382.482.453.77%383,391
Feb 3, 20262.322.462.292.392.372.58%370,398
Feb 2, 20262.222.352.212.332.314.48%226,467
Jan 30, 20262.242.242.152.232.21-208,585
Jan 29, 20262.362.362.222.232.21-5.91%232,155
Jan 28, 20262.382.392.282.372.35-1.66%363,970
Jan 27, 20262.402.412.242.412.390.84%552,198
Jan 26, 20262.072.462.072.392.3718.91%1,523,972
Jan 23, 20262.082.102.002.011.99-3.83%357,500
Jan 22, 20262.082.122.082.092.070.97%84,841
Jan 21, 20262.082.122.062.072.05-0.48%134,794
Jan 20, 20262.152.152.072.082.06-3.26%92,469
Jan 16, 20262.152.202.122.152.130.94%255,562
Jan 15, 20262.062.142.062.132.113.90%204,519
Jan 14, 20262.092.102.042.052.03-0.49%169,481
Jan 13, 20262.122.142.062.062.04-2.37%126,324
Jan 12, 20262.112.132.052.112.09-161,037
Jan 9, 20262.182.232.102.112.09-3.65%102,746
Jan 8, 20262.212.252.192.192.17-176,500
Jan 7, 20262.242.252.172.192.17-2.23%207,421
Jan 6, 20262.252.282.212.242.22-2.18%225,340
Jan 5, 20262.252.292.232.292.271.33%200,567
Jan 2, 20262.232.302.212.262.24-145,137
Dec 31, 20252.192.272.172.262.241.35%404,970
Dec 30, 20252.272.312.182.232.19-2.19%459,448
Dec 29, 20252.242.302.222.282.241.33%298,536
Dec 26, 20252.212.262.182.252.210.90%189,909
Dec 24, 20252.192.282.162.232.192.29%154,680
Dec 23, 20252.152.192.112.182.14-266,161
Dec 22, 20252.062.202.062.182.145.83%361,799
Dec 19, 20252.122.182.062.062.02-1.44%691,928
Dec 18, 20252.072.142.062.092.051.46%329,147
Dec 17, 20252.052.132.052.062.02-162,640
Dec 16, 20252.082.102.022.062.02-2.37%190,971
Dec 15, 20252.052.111.982.112.072.93%285,233
Dec 12, 20252.002.061.972.052.013.54%279,443
Dec 11, 20252.062.061.981.981.94-4.81%341,765
Dec 10, 20252.042.132.022.082.041.46%408,413
Dec 9, 20251.952.061.952.052.013.54%242,316
Dec 8, 20252.042.061.921.981.94-3.88%469,723
Dec 5, 20252.102.142.042.062.02-2.37%333,707
Dec 4, 20252.132.182.112.112.07-2.31%249,455
Dec 3, 20252.142.192.142.162.12-282,640