Orion Properties Inc. Common Stock (ONL)

Last Price2.1900

Change-0.0500 (-2.23%)

NYSE · Last Trade: Jan 7th, 5:27 PM EST

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

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	2.25	2.28	2.21	2.24	225,340	2.24
1/05/2026	2.25	2.29	2.23	2.29	200,564	2.29
1/02/2026	2.23	2.30	2.21	2.26	145,137	2.26
12/31/2025	2.19	2.27	2.17	2.26	404,970	2.26
12/30/2025	2.27	2.31	2.18	2.23	459,448	2.21
12/29/2025	2.24	2.30	2.22	2.28	295,568	2.26
12/26/2025	2.21	2.26	2.17	2.25	189,909	2.23
12/24/2025	2.19	2.28	2.16	2.23	154,680	2.21
12/23/2025	2.15	2.19	2.11	2.18	266,011	2.16
12/22/2025	2.06	2.19	2.06	2.18	361,799	2.16
12/19/2025	2.12	2.18	2.06	2.06	691,928	2.04
12/18/2025	2.07	2.14	2.06	2.09	329,147	2.07
12/17/2025	2.05	2.13	2.05	2.06	162,640	2.04
12/16/2025	2.08	2.10	2.02	2.06	190,627	2.04
12/15/2025	2.05	2.11	1.98	2.11	285,232	2.09
12/12/2025	2.00	2.06	1.97	2.05	279,443	2.03
12/11/2025	2.06	2.06	1.98	1.98	341,664	1.96
12/10/2025	2.04	2.13	2.02	2.08	408,164	2.06
12/09/2025	1.95	2.06	1.95	2.05	242,316	2.03
12/08/2025	2.04	2.06	1.92	1.98	469,605	1.96
12/05/2025	2.10	2.13	2.04	2.06	333,707	2.04
12/04/2025	2.13	2.18	2.11	2.11	249,445	2.09
12/03/2025	2.14	2.19	2.13	2.16	282,639	2.14
12/02/2025	2.20	2.22	2.08	2.16	559,455	2.14
12/01/2025	2.27	2.27	2.16	2.18	260,630	2.16
11/28/2025	2.27	2.27	2.27	2.25	102,496	2.23
11/26/2025	2.21	2.31	2.18	2.25	419,662	2.23
11/25/2025	2.25	2.29	2.17	2.18	278,627	2.16
11/24/2025	2.21	2.28	2.19	2.23	205,944	2.21
11/21/2025	2.30	2.35	2.21	2.22	342,997	2.20
11/20/2025	2.39	2.41	2.30	2.30	186,147	2.28
11/19/2025	2.34	2.41	2.32	2.36	294,821	2.34
11/18/2025	2.34	2.42	2.31	2.37	305,320	2.35
11/17/2025	2.41	2.47	2.33	2.37	205,861	2.35
11/14/2025	2.39	2.43	2.33	2.40	457,572	2.38
11/13/2025	2.43	2.49	2.40	2.42	118,085	2.40
11/12/2025	2.50	2.55	2.43	2.44	174,112	2.42
11/11/2025	2.58	2.60	2.45	2.52	224,902	2.50
11/10/2025	2.60	2.63	2.47	2.55	284,696	2.53
11/07/2025	2.35	2.62	2.28	2.60	536,960	2.58
11/06/2025	2.39	2.45	2.38	2.45	217,971	2.43
11/05/2025	2.43	2.47	2.42	2.42	208,340	2.40
11/04/2025	2.39	2.44	2.39	2.42	168,369	2.40
11/03/2025	2.45	2.46	2.39	2.41	185,127	2.39
10/31/2025	2.50	2.52	2.47	2.47	124,373	2.45
10/30/2025	2.50	2.54	2.50	2.51	258,012	2.49
10/29/2025	2.65	2.65	2.50	2.53	163,380	2.51
10/28/2025	2.63	2.70	2.60	2.66	237,599	2.64
10/27/2025	2.64	2.64	2.58	2.63	123,184	2.61
10/24/2025	2.56	2.64	2.56	2.60	156,202	2.58
10/23/2025	2.53	2.56	2.52	2.54	103,591	2.52
10/22/2025	2.54	2.58	2.51	2.53	131,952	2.51
10/21/2025	2.54	2.62	2.53	2.57	184,366	2.55
10/20/2025	2.52	2.56	2.50	2.55	151,411	2.53
10/17/2025	2.50	2.54	2.50	2.54	228,776	2.52
10/16/2025	2.61	2.62	2.50	2.53	171,019	2.51
10/15/2025	2.59	2.64	2.55	2.60	246,970	2.58
10/14/2025	2.45	2.59	2.45	2.59	263,509	2.57
10/13/2025	2.42	2.52	2.42	2.48	236,101	2.46
10/10/2025	2.51	2.55	2.43	2.44	304,756	2.42
10/09/2025	2.52	2.56	2.47	2.50	223,055	2.48
10/08/2025	2.55	2.57	2.52	2.53	247,746	2.51