Orion Properties Inc. (ONL)
NYSE: ONL
· Real-Time Price · USD
2.85
0.02 (0.71%)
At close: Sep 24, 2025, 3:59 PM
2.84
-0.18%
After-hours: Sep 24, 2025, 06:19 PM EDT
ONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 0.35% | 145,644 |
| Sep 23, 2025 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 188,614 |
| Sep 22, 2025 | 2.70 | 2.94 | 2.70 | 2.90 | 2.90 | 6.23% | 238,000 |
| Sep 19, 2025 | 2.79 | 2.80 | 2.71 | 2.73 | 2.73 | -2.15% | 259,723 |
| Sep 18, 2025 | 2.71 | 2.80 | 2.67 | 2.79 | 2.79 | 2.95% | 350,850 |
| Sep 17, 2025 | 2.86 | 2.89 | 2.71 | 2.71 | 2.71 | -5.57% | 506,266 |
| Sep 16, 2025 | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -1.37% | 162,053 |
| Sep 15, 2025 | 2.93 | 2.97 | 2.89 | 2.91 | 2.91 | -2.35% | 204,312 |
| Sep 12, 2025 | 2.93 | 2.99 | 2.90 | 2.98 | 2.98 | 1.36% | 223,300 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.92 | 2.94 | 2.94 | 0.34% | 298,611 |
| Sep 10, 2025 | 3.00 | 3.04 | 2.93 | 2.93 | 2.93 | -2.33% | 204,530 |
| Sep 9, 2025 | 3.01 | 3.02 | 2.93 | 3.00 | 3.00 | -1.32% | 165,603 |
| Sep 8, 2025 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | 1.00% | 238,188 |
| Sep 5, 2025 | 2.97 | 3.01 | 2.93 | 3.01 | 3.01 | 2.03% | 245,416 |
| Sep 4, 2025 | 2.95 | 2.96 | 2.90 | 2.95 | 2.95 | -0.34% | 180,512 |
| Sep 3, 2025 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | -0.67% | 185,451 |
| Sep 2, 2025 | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | 0.34% | 329,500 |
| Aug 29, 2025 | 2.91 | 3.01 | 2.90 | 2.97 | 2.97 | 3.48% | 371,317 |
| Aug 28, 2025 | 2.89 | 2.99 | 2.82 | 2.87 | 2.87 | -0.69% | 394,300 |
| Aug 27, 2025 | 2.78 | 2.93 | 2.78 | 2.89 | 2.89 | 3.21% | 378,602 |