Orion Properties Inc. Common Stock (ONL)

2.5200
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 7:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20262.462.562.452.52142,2652.52
2/27/20262.542.542.492.49229,5842.49
2/26/20262.512.592.482.56228,4612.56
2/25/20262.512.542.482.50154,4352.50
2/24/20262.492.542.492.51162,0152.51
2/23/20262.542.562.512.51225,9982.51
2/20/20262.572.622.542.56145,5082.56
2/19/20262.582.602.542.58166,5012.58
2/18/20262.542.612.532.54187,6482.54
2/17/20262.632.682.562.57194,1532.57
2/13/20262.542.722.522.65352,3802.65
2/12/20262.552.602.522.53432,8502.53
2/11/20262.612.642.542.59168,6252.59
2/10/20262.562.642.562.61107,0192.61
2/09/20262.582.672.522.59245,3562.59
2/06/20262.492.612.472.57424,9872.57
2/05/20262.452.542.442.48398,7142.48
2/04/20262.392.502.382.48383,3812.48
2/03/20262.322.462.292.39370,3982.39
2/02/20262.222.352.212.33226,4652.33
1/30/20262.242.242.152.23208,5852.23
1/29/20262.362.362.222.23232,1522.23
1/28/20262.382.382.282.37363,8952.37
1/27/20262.402.412.242.41551,9472.41
1/26/20262.072.462.062.391,523,9662.39
1/23/20262.082.102.002.01357,5002.01
1/22/20262.082.122.082.0984,8402.09
1/21/20262.082.122.062.07134,7832.07
1/20/20262.152.152.062.0892,3202.08
1/16/20262.152.202.122.15255,5622.15
1/15/20262.062.132.062.13204,5192.13
1/14/20262.092.102.042.05169,4752.05
1/13/20262.122.142.062.06126,2102.06
1/12/20262.112.132.052.11161,0342.11
1/09/20262.182.232.092.11102,7462.11
1/08/20262.212.252.212.19176,4992.19
1/07/20262.242.252.172.19207,4182.19
1/06/20262.252.282.212.24225,3402.24
1/05/20262.252.292.232.29200,5642.29
1/02/20262.232.302.212.26145,1372.26
12/31/20252.192.272.172.26404,9702.26
12/30/20252.272.312.182.23459,4482.21
12/29/20252.242.302.222.28295,5682.26
12/26/20252.212.262.172.25189,9092.23
12/24/20252.192.282.162.23154,6802.21
12/23/20252.152.192.112.18266,0112.16
12/22/20252.062.192.062.18361,7992.16
12/19/20252.122.182.062.06691,9282.04
12/18/20252.072.142.062.09329,1472.07
12/17/20252.052.132.052.06162,6402.04
12/16/20252.082.102.022.06190,6272.04
12/15/20252.052.111.982.11285,2322.09
12/12/20252.002.061.972.05279,4432.03
12/11/20252.062.061.981.98341,6641.96
12/10/20252.042.132.022.08408,1642.06
12/09/20251.952.061.952.05242,3162.03
12/08/20252.042.061.921.98469,6061.96
12/05/20252.102.132.042.06333,7072.04
12/04/20252.132.182.112.11249,4452.09
12/03/20252.142.192.132.16282,6392.14