Orion Properties Inc. Common Stock (ONL)

Historical Prices For Orion Properties Inc. Common Stock (ONL)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.97	3.01	2.93	3.01	245,416	3.01
9/04/2025	2.95	2.96	2.90	2.95	180,507	2.95
9/03/2025	2.98	2.99	2.90	2.96	185,451	2.96
9/02/2025	2.93	2.98	2.92	2.98	329,469	2.98
8/29/2025	2.91	3.01	2.90	2.97	371,317	2.97
8/28/2025	2.89	2.99	2.82	2.87	394,278	2.87
8/27/2025	2.78	2.92	2.78	2.89	378,591	2.89
8/26/2025	2.78	2.81	2.76	2.80	179,044	2.80
8/25/2025	2.76	2.82	2.73	2.80	241,425	2.80
8/22/2025	2.75	2.85	2.71	2.79	265,863	2.79
8/21/2025	2.69	2.76	2.69	2.73	218,749	2.73
8/20/2025	2.67	2.73	2.62	2.71	272,705	2.71
8/19/2025	2.53	2.69	2.53	2.65	362,275	2.65
8/18/2025	2.51	2.56	2.50	2.51	352,997	2.51
8/15/2025	2.57	2.58	2.50	2.51	1,050,539	2.51
8/14/2025	2.55	2.58	2.50	2.57	456,062	2.57
8/13/2025	2.56	2.60	2.54	2.59	282,738	2.59
8/12/2025	2.60	2.60	2.52	2.57	335,871	2.57
8/11/2025	2.58	2.68	2.55	2.57	357,082	2.57
8/08/2025	2.54	2.88	2.54	2.58	682,441	2.58
8/07/2025	2.68	2.69	2.44	2.53	442,285	2.53
8/06/2025	2.56	2.58	2.51	2.56	300,072	2.56
8/05/2025	2.55	2.57	2.52	2.55	193,797	2.55
8/04/2025	2.58	2.60	2.53	2.56	234,262	2.56
8/01/2025	2.59	2.72	2.51	2.59	644,572	2.59
7/31/2025	2.63	2.65	2.58	2.62	239,823	2.62
7/30/2025	2.63	2.70	2.62	2.66	336,442	2.66
7/29/2025	2.60	2.66	2.58	2.65	287,411	2.65
7/28/2025	2.75	2.77	2.58	2.61	373,347	2.61
7/25/2025	2.75	2.75	2.65	2.73	237,479	2.73
7/24/2025	2.66	2.77	2.62	2.76	570,952	2.76
7/23/2025	2.66	2.70	2.58	2.69	463,329	2.69
7/22/2025	2.59	2.66	2.54	2.62	415,279	2.62
7/21/2025	2.59	2.62	2.54	2.56	320,395	2.56
7/18/2025	2.59	2.60	2.50	2.55	341,214	2.55
7/17/2025	2.42	2.61	2.42	2.56	1,095,248	2.56
7/16/2025	2.37	2.47	2.35	2.46	393,351	2.46
7/15/2025	2.40	2.42	2.33	2.34	201,475	2.34
7/14/2025	2.30	2.39	2.29	2.39	198,606	2.39
7/11/2025	2.32	2.36	2.30	2.30	252,017	2.30
7/10/2025	2.29	2.40	2.29	2.37	570,304	2.37
7/09/2025	2.37	2.39	2.33	2.37	200,003	2.37
7/08/2025	2.33	2.39	2.33	2.38	327,144	2.38
7/07/2025	2.33	2.37	2.29	2.34	383,188	2.34
7/03/2025	2.39	2.41	2.31	2.39	210,178	2.39
7/02/2025	2.26	2.40	2.23	2.37	633,615	2.37
7/01/2025	2.12	2.29	2.10	2.27	1,393,206	2.27
6/30/2025	2.16	2.26	2.13	2.13	1,066,180	2.13
6/27/2025	2.26	2.27	2.14	2.17	8,659,614	2.15
6/26/2025	2.29	2.32	2.23	2.26	564,665	2.24
6/25/2025	2.22	2.26	2.19	2.26	870,094	2.24
6/24/2025	2.42	2.43	2.23	2.23	734,447	2.21
6/23/2025	2.12	2.45	2.08	2.43	1,762,474	2.41
6/20/2025	1.92	2.20	1.90	2.02	1,576,104	2.00
6/18/2025	1.96	2.02	1.87	1.91	651,730	1.89
6/17/2025	1.98	2.00	1.93	1.97	379,669	1.95
6/16/2025	1.92	2.00	1.91	1.98	438,459	1.96
6/13/2025	1.91	1.95	1.88	1.91	404,332	1.89
6/12/2025	1.98	2.01	1.92	1.93	411,648	1.91
6/11/2025	2.20	2.24	1.97	1.99	728,807	1.97
6/10/2025	2.17	2.20	2.11	2.19	557,373	2.17
6/09/2025	2.11	2.13	2.05	2.13	195,395	2.11