Orion Properties Inc. Common Stock (ONL)

2.1800
+0.0200 (0.93%)
NYSE · Last Trade: Apr 4th, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20262.142.192.112.18322,1952.18
4/01/20262.152.172.122.16574,5812.16
3/31/20261.992.171.982.15484,8642.15
3/30/20261.961.991.921.97298,7111.97
3/27/20262.012.041.931.93546,3681.93
3/26/20262.112.151.992.02541,5432.02
3/25/20261.992.091.982.08323,1062.08
3/24/20261.952.041.941.98466,4391.98
3/23/20262.032.061.931.93584,3691.93
3/20/20262.242.241.891.891,185,0291.89
3/19/20262.182.252.172.23310,0312.23
3/18/20262.322.332.192.19217,2922.19
3/17/20262.332.372.332.34230,9722.34
3/16/20262.342.372.312.31165,8112.31
3/13/20262.402.422.322.32169,7382.32
3/12/20262.362.442.362.39182,4952.39
3/11/20262.492.492.392.40259,7242.40
3/10/20262.462.522.462.46180,1952.46
3/09/20262.412.502.412.47185,9572.47
3/06/20262.432.552.412.45457,1542.45
3/05/20262.472.592.472.55266,8372.55
3/04/20262.442.542.442.50118,8422.50
3/03/20262.452.522.452.46127,3232.46
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