NYSE : ONL
Orion Properties Inc. — Price history
Real Estate · REIT - Office · United States
Last price 2.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 135.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orion Properties Inc. (ONL) closed at 2.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.44 | 2.495 | 2.425 | 2.45 | 339,461 | +3.38% |
| 2026-10-30 | 2.28 | 2.39 | 2.27 | 2.37 | 640,342 | +2.16% |
| 2026-10-29 | 2.47 | 2.47 | 2.27 | 2.32 | 658,171 | -4.92% |
| 2026-10-28 | 2.48 | 2.545 | 2.41 | 2.44 | 816,483 | -2.40% |
| 2026-10-27 | 2.25 | 2.51 | 2.23 | 2.5 | 753,768 | +11.11% |
| 2026-10-26 | 2.17 | 2.26 | 2.17 | 2.25 | 612,719 | +2.74% |
| 2026-10-23 | 2.12 | 2.19 | 2.1 | 2.19 | 380,571 | +1.86% |
| 2026-10-22 | 2.15 | 2.18 | 2.1 | 2.15 | 625,297 | -0.46% |
| 2026-10-21 | 2.06 | 2.16 | 2.06 | 2.16 | 436,259 | +5.88% |
| 2026-10-20 | 1.99 | 2.135 | 1.97 | 2.04 | 1,339,717 | +4.08% |
| 2026-10-19 | 2.03 | 2.05 | 1.95 | 1.96 | 717,550 | -4.85% |
| 2026-10-16 | 2.1 | 2.1 | 2.015 | 2.06 | 692,168 | +0.00% |
| 2026-10-15 | 2.12 | 2.15 | 2.05 | 2.06 | 422,192 | -1.90% |
| 2026-10-14 | 2.06 | 2.11 | 2.06 | 2.1 | 347,177 | +0.00% |
| 2026-10-13 | 2.15 | 2.155 | 2.08 | 2.1 | 378,596 | -2.33% |
| 2026-10-12 | 2.16 | 2.175 | 2.15 | 2.15 | 156,366 | -0.92% |
| 2026-10-09 | 2.2 | 2.22 | 2.16 | 2.17 | 172,549 | -1.36% |
| 2026-10-08 | 2.25 | 2.265 | 2.19 | 2.2 | 303,242 | -3.08% |
| 2026-10-07 | 2.31 | 2.31 | 2.25 | 2.27 | 226,971 | -2.58% |
| 2026-10-06 | 2.39 | 2.405 | 2.325 | 2.33 | 148,668 | -1.27% |
| 2026-10-05 | 2.36 | 2.42 | 2.345 | 2.36 | 342,740 | -2.07% |
| 2026-10-02 | 2.47 | 2.48 | 2.41 | 2.41 | 171,440 | -1.23% |
| 2026-10-01 | 2.48 | 2.48 | 2.415 | 2.44 | 110,212 | -2.01% |
| 2026-09-30 | 2.48 | 2.515 | 2.465 | 2.49 | 259,574 | +0.40% |
| 2026-09-29 | 2.52 | 2.54 | 2.485 | 2.5 | 158,551 | -0.40% |
| 2026-09-28 | 2.5 | 2.52 | 2.47 | 2.51 | 183,266 | +0.00% |
| 2026-09-25 | 2.53 | 2.55 | 2.49 | 2.51 | 269,108 | -0.40% |
| 2026-09-24 | 2.49 | 2.57 | 2.48 | 2.52 | 473,059 | +1.61% |
| 2026-09-23 | 2.54 | 2.55 | 2.47 | 2.48 | 271,512 | -3.50% |
| 2026-09-22 | 2.47 | 2.59 | 2.47 | 2.57 | 327,642 | +4.05% |
| 2026-09-21 | 2.44 | 2.48 | 2.415 | 2.47 | 268,170 | +1.23% |
| 2026-09-18 | 2.42 | 2.455 | 2.38 | 2.44 | 639,889 | +0.41% |
| 2026-09-17 | 2.47 | 2.47 | 2.42 | 2.43 | 137,970 | +0.00% |
| 2026-09-16 | 2.49 | 2.49 | 2.42 | 2.43 | 168,032 | -1.62% |
| 2026-09-15 | 2.5 | 2.519 | 2.46 | 2.47 | 152,506 | -1.98% |
| 2026-09-14 | 2.54 | 2.545 | 2.495 | 2.52 | 164,757 | -1.56% |
| 2026-09-11 | 2.61 | 2.625 | 2.55 | 2.56 | 208,653 | -0.39% |
| 2026-09-10 | 2.61 | 2.61 | 2.555 | 2.57 | 163,598 | -1.91% |
| 2026-09-09 | 2.67 | 2.67 | 2.61 | 2.62 | 119,652 | -1.50% |
| 2026-09-08 | 2.68 | 2.705 | 2.641 | 2.66 | 215,883 | -1.85% |
| 2026-09-04 | 2.66 | 2.75 | 2.66 | 2.71 | 162,654 | +0.74% |
| 2026-09-03 | 2.74 | 2.74 | 2.64 | 2.69 | 240,319 | +0.00% |
| 2026-09-02 | 2.81 | 2.81 | 2.68 | 2.69 | 223,389 | -3.58% |
| 2026-09-01 | 2.84 | 2.85 | 2.78 | 2.79 | 193,898 | -2.11% |
| 2026-08-31 | 2.82 | 2.865 | 2.8 | 2.85 | 344,423 | +0.35% |
| 2026-08-28 | 2.88 | 2.91 | 2.83 | 2.84 | 552,315 | -1.73% |
| 2026-08-27 | 2.81 | 2.915 | 2.81 | 2.89 | 446,340 | +2.85% |
| 2026-08-26 | 2.92 | 2.93 | 2.77 | 2.81 | 755,342 | -4.42% |
| 2026-08-25 | 2.91 | 2.94 | 2.84 | 2.94 | 415,345 | +1.03% |
| 2026-08-24 | 2.84 | 2.925 | 2.82 | 2.91 | 287,574 | +2.46% |
| 2026-08-21 | 2.87 | 2.87 | 2.83 | 2.84 | 111,356 | -0.35% |
| 2026-08-20 | 2.9 | 2.93 | 2.84 | 2.85 | 190,334 | -1.38% |
| 2026-08-19 | 2.89 | 2.94 | 2.871 | 2.89 | 237,761 | +0.70% |
| 2026-08-18 | 2.82 | 2.875 | 2.81 | 2.87 | 121,231 | +1.06% |
| 2026-08-17 | 2.85 | 2.85 | 2.791 | 2.84 | 204,033 | -1.05% |
| 2026-08-14 | 2.83 | 2.89 | 2.81 | 2.87 | 130,201 | +1.41% |
| 2026-08-13 | 2.85 | 2.87 | 2.755 | 2.83 | 214,491 | +0.00% |
| 2026-08-12 | 2.8 | 2.84 | 2.74 | 2.83 | 264,483 | +2.17% |
| 2026-08-11 | 2.74 | 2.8 | 2.72 | 2.77 | 305,386 | +0.73% |
| 2026-08-10 | 2.85 | 2.85 | 2.71 | 2.75 | 457,112 | -2.48% |
| 2026-08-07 | 2.79 | 3.05 | 2.73 | 2.82 | 938,612 | +8.46% |
| 2026-08-06 | 2.64 | 2.66 | 2.57 | 2.6 | 362,326 | -2.26% |
| 2026-08-05 | 2.72 | 2.72 | 2.63 | 2.66 | 216,305 | -1.85% |
| 2026-08-04 | 2.71 | 2.74 | 2.665 | 2.71 | 215,693 | -0.73% |
| 2026-08-03 | 2.66 | 2.755 | 2.64 | 2.73 | 374,450 | +3.41% |
| 2026-07-31 | 2.67 | 2.685 | 2.6 | 2.64 | 411,007 | +1.15% |
| 2026-07-30 | 2.68 | 2.68 | 2.605 | 2.61 | 159,102 | -1.51% |
| 2026-07-29 | 2.64 | 2.67 | 2.61 | 2.65 | 262,401 | +1.53% |
| 2026-07-28 | 2.63 | 2.655 | 2.582 | 2.61 | 376,144 | -1.14% |
| 2026-07-27 | 2.64 | 2.66 | 2.615 | 2.64 | 127,290 | +1.54% |
| 2026-07-24 | 2.58 | 2.65 | 2.58 | 2.6 | 124,477 | +0.78% |
| 2026-07-23 | 2.59 | 2.619 | 2.57 | 2.58 | 166,820 | -1.53% |
| 2026-07-22 | 2.66 | 2.68 | 2.62 | 2.62 | 195,185 | -1.87% |
| 2026-07-21 | 2.65 | 2.7 | 2.65 | 2.67 | 121,033 | +0.75% |
| 2026-07-20 | 2.62 | 2.7 | 2.62 | 2.65 | 198,145 | +0.76% |
| 2026-07-17 | 2.67 | 2.705 | 2.61 | 2.63 | 233,902 | -1.87% |
| 2026-07-16 | 2.65 | 2.7 | 2.65 | 2.68 | 136,228 | +0.75% |
| 2026-07-15 | 2.69 | 2.7 | 2.635 | 2.66 | 183,845 | +0.00% |
| 2026-07-14 | 2.75 | 2.75 | 2.66 | 2.66 | 199,871 | -2.21% |
| 2026-07-13 | 2.76 | 2.765 | 2.69 | 2.72 | 344,582 | -1.09% |
| 2026-07-10 | 2.76 | 2.79 | 2.741 | 2.75 | 121,609 | -1.08% |
| 2026-07-09 | 2.83 | 2.83 | 2.77 | 2.78 | 155,285 | -0.36% |
| 2026-07-08 | 2.76 | 2.81 | 2.735 | 2.79 | 176,409 | +0.36% |
| 2026-07-07 | 2.81 | 2.85 | 2.775 | 2.78 | 159,476 | -2.11% |
| 2026-07-06 | 2.845 | 2.87 | 2.8 | 2.84 | 290,900 | +0.35% |
| 2026-07-02 | 2.89 | 2.905 | 2.82 | 2.83 | 204,530 | -1.05% |
| 2026-07-01 | 2.87 | 2.89 | 2.8 | 2.86 | 354,254 | -1.04% |
| 2026-06-30 | 2.98 | 2.98 | 2.845 | 2.89 | 317,616 | -2.36% |
| 2026-06-29 | 2.88 | 3 | 2.86 | 2.98 | 393,605 | +2.41% |
| 2026-06-26 | 2.75 | 2.99 | 2.71 | 2.91 | 6,992,705 | +6.20% |
| 2026-06-25 | 2.75 | 2.77 | 2.615 | 2.74 | 923,820 | -0.72% |
| 2026-06-24 | 2.86 | 2.875 | 2.75 | 2.76 | 406,957 | -4.50% |
| 2026-06-23 | 2.79 | 2.9 | 2.79 | 2.89 | 229,300 | +0.35% |
| 2026-06-22 | 2.85 | 2.895 | 2.825 | 2.88 | 322,538 | +0.35% |
| 2026-06-18 | 2.79 | 2.89 | 2.76 | 2.87 | 418,360 | +3.61% |
| 2026-06-17 | 2.79 | 2.84 | 2.75 | 2.77 | 304,654 | -1.77% |
| 2026-06-16 | 2.79 | 2.84 | 2.79 | 2.82 | 211,247 | +1.08% |
| 2026-06-15 | 2.82 | 2.835 | 2.77 | 2.79 | 207,643 | +0.00% |
| 2026-06-12 | 2.83 | 2.86 | 2.79 | 2.79 | 223,791 | +0.00% |
| 2026-06-11 | 2.84 | 2.86 | 2.75 | 2.79 | 378,445 | -0.36% |
| 2026-06-10 | 2.87 | 2.9 | 2.795 | 2.8 | 274,370 | -1.41% |
| 2026-06-09 | 2.82 | 2.89 | 2.805 | 2.84 | 313,980 | +0.71% |
| 2026-06-08 | 2.86 | 2.905 | 2.82 | 2.82 | 249,486 | +0.00% |
| 2026-06-05 | 2.91 | 2.965 | 2.82 | 2.82 | 268,517 | -3.42% |
| 2026-06-04 | 2.88 | 2.985 | 2.88 | 2.92 | 320,079 | +1.39% |
| 2026-06-03 | 2.94 | 2.96 | 2.88 | 2.88 | 563,447 | -2.37% |
| 2026-06-02 | 2.98 | 3.005 | 2.95 | 2.95 | 223,814 | -1.01% |
| 2026-06-01 | 2.93 | 3.02 | 2.93 | 2.98 | 256,903 | +0.00% |
| 2026-05-29 | 2.93 | 2.995 | 2.93 | 2.98 | 322,156 | +1.36% |
| 2026-05-28 | 2.9 | 2.99 | 2.89 | 2.94 | 274,335 | +0.34% |
| 2026-05-27 | 3 | 3.01 | 2.93 | 2.93 | 857,573 | -2.01% |
| 2026-05-26 | 3.01 | 3.04 | 2.96 | 2.99 | 294,407 | -0.33% |
| 2026-05-22 | 2.98 | 3.04 | 2.98 | 3 | 215,441 | +0.67% |
| 2026-05-21 | 2.94 | 3.03 | 2.919 | 2.98 | 460,942 | +1.36% |
| 2026-05-20 | 2.91 | 2.975 | 2.84 | 2.94 | 239,470 | +0.68% |
| 2026-05-19 | 2.83 | 3 | 2.81 | 2.92 | 477,971 | +0.34% |
| 2026-05-18 | 2.87 | 2.96 | 2.859 | 2.91 | 221,909 | +0.34% |
| 2026-05-15 | 2.94 | 2.95 | 2.89 | 2.9 | 226,972 | -2.68% |
| 2026-05-14 | 2.94 | 3.03 | 2.895 | 2.98 | 410,862 | +2.76% |
| 2026-05-13 | 2.89 | 2.975 | 2.85 | 2.9 | 250,927 | -0.68% |