Orion Properties Inc. ONL
NYSE · Vereinigte Staaten · Finanzen
$2,44-0,05 (-1,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,44 | -1,81 % | $2,48 | $2,47 | $2,41 | 39,74K |
| 2026-09-30 | $2,49 | -0,40 % | $2,48 | $2,52 | $2,46 | 259,60K |
| 2026-09-29 | $2,50 | -0,40 % | $2,52 | $2,54 | $2,48 | 158,60K |
| 2026-09-28 | $2,51 | 0,00 % | $2,50 | $2,52 | $2,47 | 183,20K |
| 2026-09-25 | $2,51 | -0,40 % | $2,53 | $2,55 | $2,49 | 269,10K |
| 2026-09-24 | $2,52 | +1,61 % | $2,49 | $2,57 | $2,48 | 473,10K |
| 2026-09-23 | $2,48 | -3,50 % | $2,54 | $2,55 | $2,47 | 271,40K |
| 2026-09-22 | $2,57 | +4,05 % | $2,47 | $2,59 | $2,47 | 327,60K |
| 2026-09-21 | $2,47 | +1,23 % | $2,44 | $2,48 | $2,41 | 268,10K |
| 2026-09-18 | $2,44 | +0,41 % | $2,42 | $2,45 | $2,38 | 639,90K |
| 2026-09-17 | $2,43 | 0,00 % | $2,47 | $2,47 | $2,42 | 138,00K |
| 2026-09-16 | $2,43 | -1,62 % | $2,49 | $2,49 | $2,42 | 168,00K |
| 2026-09-15 | $2,47 | -1,98 % | $2,50 | $2,52 | $2,46 | 152,50K |
| 2026-09-14 | $2,52 | -1,56 % | $2,54 | $2,55 | $2,49 | 164,80K |
| 2026-09-11 | $2,56 | -0,39 % | $2,61 | $2,63 | $2,55 | 208,60K |
| 2026-09-10 | $2,57 | -1,91 % | $2,61 | $2,61 | $2,56 | 163,60K |
| 2026-09-09 | $2,62 | -1,50 % | $2,67 | $2,67 | $2,61 | 119,70K |
| 2026-09-08 | $2,66 | -1,85 % | $2,68 | $2,70 | $2,64 | 215,90K |
| 2026-09-04 | $2,71 | +0,74 % | $2,66 | $2,75 | $2,66 | 162,70K |
| 2026-09-03 | $2,69 | 0,00 % | $2,74 | $2,74 | $2,64 | 240,30K |
| 2026-09-02 | $2,69 | -3,58 % | $2,81 | $2,81 | $2,68 | 223,30K |
| 2026-09-01 | $2,79 | -2,11 % | $2,84 | $2,85 | $2,78 | 193,90K |
| 2026-08-31 | $2,85 | +0,35 % | $2,82 | $2,87 | $2,80 | 344,30K |
| 2026-08-28 | $2,84 | -1,73 % | $2,88 | $2,91 | $2,83 | 552,30K |
| 2026-08-27 | $2,89 | +2,85 % | $2,81 | $2,91 | $2,81 | 446,30K |
| 2026-08-26 | $2,81 | -4,42 % | $2,92 | $2,93 | $2,77 | 754,80K |
| 2026-08-25 | $2,94 | +1,03 % | $2,91 | $2,94 | $2,84 | 415,30K |
| 2026-08-24 | $2,91 | +2,46 % | $2,84 | $2,92 | $2,82 | 287,60K |
| 2026-08-21 | $2,84 | -0,35 % | $2,87 | $2,87 | $2,83 | 111,40K |
| 2026-08-20 | $2,85 | -1,38 % | $2,90 | $2,93 | $2,84 | 190,30K |
| 2026-08-19 | $2,89 | +0,70 % | $2,89 | $2,94 | $2,87 | 237,80K |
| 2026-08-18 | $2,87 | +1,06 % | $2,82 | $2,88 | $2,81 | 121,20K |
| 2026-08-17 | $2,84 | -1,05 % | $2,85 | $2,85 | $2,79 | 204,00K |
| 2026-08-14 | $2,87 | +1,41 % | $2,83 | $2,89 | $2,81 | 130,20K |
| 2026-08-13 | $2,83 | 0,00 % | $2,85 | $2,87 | $2,76 | 214,50K |
| 2026-08-12 | $2,83 | +2,17 % | $2,80 | $2,84 | $2,74 | 264,50K |
| 2026-08-11 | $2,77 | +0,73 % | $2,74 | $2,80 | $2,72 | 305,40K |
| 2026-08-10 | $2,75 | -2,48 % | $2,85 | $2,85 | $2,71 | 457,10K |
| 2026-08-07 | $2,82 | +8,46 % | $2,79 | $3,05 | $2,73 | 938,60K |
| 2026-08-06 | $2,60 | -2,26 % | $2,64 | $2,66 | $2,57 | 362,30K |
| 2026-08-05 | $2,66 | -1,85 % | $2,72 | $2,72 | $2,63 | 216,30K |
| 2026-08-04 | $2,71 | -0,73 % | $2,71 | $2,74 | $2,66 | 215,70K |
| 2026-08-03 | $2,73 | +3,41 % | $2,66 | $2,76 | $2,64 | 374,40K |
| 2026-07-31 | $2,64 | +1,15 % | $2,67 | $2,68 | $2,60 | 411,00K |
| 2026-07-30 | $2,61 | -1,51 % | $2,68 | $2,68 | $2,61 | 159,10K |
| 2026-07-29 | $2,65 | +1,53 % | $2,64 | $2,67 | $2,61 | 262,40K |
| 2026-07-28 | $2,61 | -1,14 % | $2,63 | $2,65 | $2,58 | 376,10K |
| 2026-07-27 | $2,64 | +1,54 % | $2,64 | $2,66 | $2,62 | 127,30K |
| 2026-07-24 | $2,60 | +0,78 % | $2,58 | $2,65 | $2,58 | 124,50K |
| 2026-07-23 | $2,58 | -1,53 % | $2,59 | $2,62 | $2,57 | 166,80K |
| 2026-07-22 | $2,62 | -1,87 % | $2,66 | $2,68 | $2,62 | 195,20K |
| 2026-07-21 | $2,67 | +0,75 % | $2,65 | $2,70 | $2,65 | 121,00K |
| 2026-07-20 | $2,65 | +0,76 % | $2,62 | $2,70 | $2,62 | 198,10K |
| 2026-07-17 | $2,63 | -1,87 % | $2,67 | $2,70 | $2,61 | 233,90K |
| 2026-07-16 | $2,68 | +0,75 % | $2,65 | $2,70 | $2,65 | 136,20K |
| 2026-07-15 | $2,66 | 0,00 % | $2,69 | $2,70 | $2,63 | 183,80K |
| 2026-07-14 | $2,66 | -2,21 % | $2,75 | $2,75 | $2,66 | 199,90K |
| 2026-07-13 | $2,72 | -1,09 % | $2,76 | $2,77 | $2,69 | 344,60K |
| 2026-07-10 | $2,75 | -1,08 % | $2,76 | $2,79 | $2,74 | 121,60K |
| 2026-07-09 | $2,78 | -0,36 % | $2,83 | $2,83 | $2,77 | 155,20K |
| 2026-07-08 | $2,79 | +0,36 % | $2,76 | $2,81 | $2,73 | 176,40K |
| 2026-07-07 | $2,78 | -2,11 % | $2,81 | $2,85 | $2,78 | 159,50K |
| 2026-07-06 | $2,84 | +0,35 % | $2,85 | $2,87 | $2,80 | 290,90K |
| 2026-07-02 | $2,83 | -1,05 % | $2,89 | $2,90 | $2,82 | 204,50K |
| 2026-07-01 | $2,86 | -1,04 % | $2,87 | $2,89 | $2,80 | 354,20K |
| 2026-06-30 | $2,89 | -3,02 % | $2,98 | $2,98 | $2,85 | 317,60K |
| 2026-06-29 | $2,98 | +2,41 % | $2,88 | $3,00 | $2,86 | 393,60K |
| 2026-06-26 | $2,91 | +6,20 % | $2,75 | $2,99 | $2,71 | 6,99M |
| 2026-06-25 | $2,74 | -0,72 % | $2,75 | $2,77 | $2,62 | 923,80K |
| 2026-06-24 | $2,76 | -4,50 % | $2,86 | $2,88 | $2,75 | 406,90K |
| 2026-06-23 | $2,89 | +0,35 % | $2,79 | $2,90 | $2,79 | 229,20K |
| 2026-06-22 | $2,88 | +0,35 % | $2,85 | $2,89 | $2,83 | 322,50K |
| 2026-06-18 | $2,87 | +3,61 % | $2,79 | $2,89 | $2,76 | 418,40K |
| 2026-06-17 | $2,77 | -1,77 % | $2,79 | $2,84 | $2,75 | 304,70K |
| 2026-06-16 | $2,82 | +1,08 % | $2,79 | $2,84 | $2,79 | 211,20K |
| 2026-06-15 | $2,79 | 0,00 % | $2,82 | $2,84 | $2,77 | 207,60K |
| 2026-06-12 | $2,79 | 0,00 % | $2,83 | $2,86 | $2,79 | 223,70K |
| 2026-06-11 | $2,79 | -0,36 % | $2,84 | $2,86 | $2,75 | 378,40K |
| 2026-06-10 | $2,80 | -1,41 % | $2,87 | $2,90 | $2,80 | 274,10K |
| 2026-06-09 | $2,84 | +0,71 % | $2,82 | $2,89 | $2,81 | 314,00K |
| 2026-06-08 | $2,82 | 0,00 % | $2,86 | $2,90 | $2,82 | 249,50K |
| 2026-06-05 | $2,82 | -3,42 % | $2,91 | $2,96 | $2,82 | 268,50K |
| 2026-06-04 | $2,92 | +1,39 % | $2,88 | $2,98 | $2,88 | 320,10K |
| 2026-06-03 | $2,88 | -2,37 % | $2,94 | $2,96 | $2,88 | 563,40K |
| 2026-06-02 | $2,95 | -1,01 % | $2,98 | $3,01 | $2,95 | 223,80K |
| 2026-06-01 | $2,98 | 0,00 % | $2,93 | $3,02 | $2,93 | 256,90K |
| 2026-05-29 | $2,98 | +1,36 % | $2,93 | $2,99 | $2,93 | 322,20K |
| 2026-05-28 | $2,94 | +0,34 % | $2,90 | $2,99 | $2,89 | 274,30K |
| 2026-05-27 | $2,93 | -2,01 % | $3,00 | $3,01 | $2,93 | 857,60K |
| 2026-05-26 | $2,99 | -0,33 % | $3,01 | $3,04 | $2,96 | 294,40K |