Orion Properties Inc. (ONL)
NYSE: ONL
· Real-Time Price · USD
2.52
-0.04 (-1.75%)
At close: Aug 15, 2025, 3:59 PM
ONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.55 | 2.59 | 2.50 | 2.57 | 2.57 | -0.77% | 456,062 |
| Aug 13, 2025 | 2.56 | 2.60 | 2.55 | 2.59 | 2.59 | 0.78% | 282,738 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.52 | 2.57 | 2.57 | 0.00% | 335,900 |
| Aug 11, 2025 | 2.58 | 2.68 | 2.55 | 2.57 | 2.57 | -0.39% | 357,100 |
| Aug 8, 2025 | 2.54 | 2.88 | 2.54 | 2.58 | 2.58 | 1.98% | 682,441 |
| Aug 7, 2025 | 2.68 | 2.69 | 2.44 | 2.53 | 2.53 | -1.17% | 442,300 |
| Aug 6, 2025 | 2.56 | 2.58 | 2.51 | 2.56 | 2.56 | 0.39% | 300,148 |
| Aug 5, 2025 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | -0.39% | 193,800 |
| Aug 4, 2025 | 2.58 | 2.61 | 2.53 | 2.56 | 2.56 | -1.16% | 234,300 |
| Aug 1, 2025 | 2.59 | 2.72 | 2.51 | 2.59 | 2.59 | -1.15% | 644,600 |
| Jul 31, 2025 | 2.63 | 2.65 | 2.58 | 2.62 | 2.62 | -1.50% | 239,824 |
| Jul 30, 2025 | 2.63 | 2.70 | 2.62 | 2.66 | 2.66 | 0.38% | 336,481 |
| Jul 29, 2025 | 2.60 | 2.66 | 2.58 | 2.65 | 2.65 | 1.53% | 287,421 |
| Jul 28, 2025 | 2.75 | 2.77 | 2.58 | 2.61 | 2.61 | -4.40% | 373,447 |
| Jul 25, 2025 | 2.75 | 2.75 | 2.66 | 2.73 | 2.73 | -1.09% | 237,500 |
| Jul 24, 2025 | 2.66 | 2.77 | 2.62 | 2.76 | 2.76 | 2.60% | 571,000 |
| Jul 23, 2025 | 2.66 | 2.70 | 2.58 | 2.69 | 2.69 | 2.67% | 463,627 |
| Jul 22, 2025 | 2.59 | 2.66 | 2.54 | 2.62 | 2.62 | 2.34% | 415,300 |
| Jul 21, 2025 | 2.59 | 2.62 | 2.54 | 2.56 | 2.56 | 0.39% | 320,400 |
| Jul 18, 2025 | 2.59 | 2.61 | 2.50 | 2.55 | 2.55 | -0.39% | 341,214 |