Orion Properties Inc. Common Stock (ONL)
1.9000
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 7:51 AM EDT
Historical Prices For Orion Properties Inc. Common Stock (ONL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 1.85 | 1.92 | 1.79 | 1.90 | 461,774 | 1.90 |
| 4/30/2025 | 1.76 | 1.84 | 1.72 | 1.83 | 383,271 | 1.83 |
| 4/29/2025 | 1.75 | 1.78 | 1.71 | 1.76 | 255,683 | 1.76 |
| 4/28/2025 | 1.73 | 1.77 | 1.71 | 1.74 | 235,419 | 1.74 |
| 4/25/2025 | 1.80 | 1.80 | 1.73 | 1.75 | 305,792 | 1.75 |
| 4/24/2025 | 1.76 | 1.81 | 1.70 | 1.78 | 335,721 | 1.78 |
| 4/23/2025 | 1.78 | 1.79 | 1.70 | 1.75 | 639,557 | 1.75 |
| 4/22/2025 | 1.67 | 1.72 | 1.62 | 1.71 | 451,890 | 1.71 |
| 4/21/2025 | 1.61 | 1.66 | 1.57 | 1.64 | 477,560 | 1.64 |
| 4/17/2025 | 1.60 | 1.65 | 1.59 | 1.62 | 631,293 | 1.62 |
| 4/16/2025 | 1.53 | 1.59 | 1.46 | 1.58 | 1,152,405 | 1.58 |
| 4/15/2025 | 1.60 | 1.63 | 1.50 | 1.52 | 1,160,894 | 1.52 |
| 4/14/2025 | 1.66 | 1.68 | 1.52 | 1.58 | 925,053 | 1.58 |
| 4/11/2025 | 1.62 | 1.67 | 1.58 | 1.61 | 729,038 | 1.61 |
| 4/10/2025 | 1.73 | 1.73 | 1.53 | 1.55 | 674,378 | 1.55 |
| 4/09/2025 | 1.59 | 1.82 | 1.50 | 1.75 | 1,052,040 | 1.75 |
| 4/08/2025 | 1.75 | 1.79 | 1.58 | 1.60 | 667,466 | 1.60 |
| 4/07/2025 | 1.82 | 1.86 | 1.67 | 1.70 | 1,059,568 | 1.70 |
| 4/04/2025 | 1.79 | 1.85 | 1.74 | 1.85 | 951,068 | 1.85 |
| 4/03/2025 | 1.98 | 2.01 | 1.84 | 1.84 | 688,589 | 1.84 |
| 4/02/2025 | 2.08 | 2.12 | 1.98 | 2.05 | 692,873 | 2.05 |
| 4/01/2025 | 2.17 | 2.17 | 2.08 | 2.12 | 504,651 | 2.12 |
| 3/31/2025 | 2.14 | 2.17 | 2.08 | 2.14 | 718,508 | 2.14 |
| 3/28/2025 | 2.22 | 2.26 | 2.15 | 2.16 | 486,282 | 2.14 |
| 3/27/2025 | 2.21 | 2.29 | 2.19 | 2.22 | 410,527 | 2.20 |
| 3/26/2025 | 2.10 | 2.21 | 2.10 | 2.20 | 1,017,832 | 2.18 |
| 3/25/2025 | 2.24 | 2.24 | 2.12 | 2.14 | 942,247 | 2.12 |
| 3/24/2025 | 2.35 | 2.39 | 2.23 | 2.25 | 608,539 | 2.23 |
| 3/21/2025 | 2.34 | 2.37 | 2.28 | 2.31 | 1,013,317 | 2.29 |
| 3/20/2025 | 2.35 | 2.39 | 2.34 | 2.35 | 700,128 | 2.33 |
| 3/19/2025 | 2.34 | 2.39 | 2.33 | 2.34 | 651,989 | 2.32 |
| 3/18/2025 | 2.46 | 2.54 | 2.34 | 2.34 | 1,087,187 | 2.32 |
| 3/17/2025 | 2.40 | 2.50 | 2.37 | 2.49 | 1,005,304 | 2.47 |
| 3/14/2025 | 2.40 | 2.44 | 2.33 | 2.40 | 805,233 | 2.38 |
| 3/13/2025 | 2.33 | 2.39 | 2.20 | 2.30 | 1,126,754 | 2.28 |
| 3/12/2025 | 2.46 | 2.54 | 2.30 | 2.33 | 1,226,083 | 2.31 |
| 3/11/2025 | 2.39 | 2.47 | 2.31 | 2.43 | 1,433,094 | 2.41 |
| 3/10/2025 | 2.45 | 2.58 | 2.38 | 2.38 | 1,141,310 | 2.36 |
| 3/07/2025 | 2.66 | 2.68 | 2.34 | 2.50 | 2,766,157 | 2.48 |
| 3/06/2025 | 3.23 | 3.29 | 2.56 | 2.72 | 4,015,197 | 2.69 |
| 3/05/2025 | 4.02 | 4.07 | 3.85 | 3.85 | 518,000 | 3.81 |
| 3/04/2025 | 4.08 | 4.12 | 4.00 | 4.00 | 245,361 | 3.96 |
| 3/03/2025 | 4.13 | 4.25 | 4.10 | 4.11 | 349,388 | 4.07 |
| 2/28/2025 | 4.08 | 4.13 | 4.04 | 4.12 | 327,302 | 4.08 |
| 2/27/2025 | 4.07 | 4.16 | 4.05 | 4.07 | 243,679 | 4.03 |
| 2/26/2025 | 4.16 | 4.16 | 4.05 | 4.09 | 138,783 | 4.05 |
| 2/25/2025 | 4.13 | 4.18 | 4.13 | 4.15 | 205,876 | 4.11 |
| 2/24/2025 | 4.06 | 4.16 | 4.04 | 4.12 | 173,719 | 4.08 |
| 2/21/2025 | 4.15 | 4.15 | 4.01 | 4.03 | 174,314 | 3.99 |
| 2/20/2025 | 4.08 | 4.13 | 4.05 | 4.12 | 210,283 | 4.08 |
| 2/19/2025 | 4.08 | 4.11 | 4.04 | 4.09 | 198,143 | 4.05 |
| 2/18/2025 | 4.05 | 4.10 | 4.03 | 4.10 | 208,500 | 4.06 |
| 2/14/2025 | 4.11 | 4.15 | 4.02 | 4.03 | 165,110 | 3.99 |
| 2/13/2025 | 4.07 | 4.10 | 3.98 | 4.10 | 198,750 | 4.06 |
| 2/12/2025 | 3.97 | 4.05 | 3.96 | 4.03 | 182,038 | 3.99 |
| 2/11/2025 | 4.00 | 4.07 | 3.98 | 4.06 | 187,884 | 4.02 |
| 2/10/2025 | 4.03 | 4.08 | 3.98 | 4.05 | 192,042 | 4.01 |
| 2/07/2025 | 4.06 | 4.06 | 3.96 | 4.03 | 190,670 | 3.99 |
| 2/06/2025 | 4.12 | 4.12 | 4.03 | 4.07 | 160,673 | 4.03 |
| 2/05/2025 | 4.09 | 4.11 | 4.04 | 4.09 | 157,713 | 4.05 |
| 2/04/2025 | 3.99 | 4.07 | 3.96 | 4.05 | 168,837 | 4.01 |
| 2/03/2025 | 3.96 | 4.08 | 3.96 | 4.00 | 277,065 | 3.96 |