Orion Properties Inc. ONL
NYSE · United States · Finance
$2.44-0.06 (-2.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.43 | -2.21% | $2.48 | $2.47 | $2.41 | 66.49K |
| 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 |