Orion Properties Inc. (ONL)
NYSE: ONL
· Real-Time Price · USD
2.67
-0.02 (-0.74%)
At close: Oct 03, 2025, 3:59 PM
2.78
4.32%
Pre-market: Oct 06, 2025, 04:05 AM EDT
ONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.68 | 2.78 | 2.63 | 2.66 | 2.66 | -1.12% | 167,755 |
| Oct 2, 2025 | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | -1.82% | 183,921 |
| Oct 1, 2025 | 2.68 | 2.76 | 2.68 | 2.74 | 2.74 | 1.48% | 98,300 |
| Sep 30, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 0.00% | 185,721 |
| Sep 29, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.68 | -1.82% | 95,675 |
| Sep 26, 2025 | 2.77 | 2.78 | 2.73 | 2.75 | 2.73 | -0.36% | 86,900 |
| Sep 25, 2025 | 2.79 | 2.83 | 2.76 | 2.76 | 2.74 | -2.82% | 146,281 |
| Sep 24, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.82 | 0.35% | 145,645 |
| Sep 23, 2025 | 2.88 | 2.89 | 2.80 | 2.83 | 2.81 | -2.41% | 188,614 |
| Sep 22, 2025 | 2.70 | 2.94 | 2.70 | 2.90 | 2.88 | 6.23% | 238,000 |
| Sep 19, 2025 | 2.79 | 2.80 | 2.71 | 2.73 | 2.71 | -2.15% | 259,723 |
| Sep 18, 2025 | 2.71 | 2.80 | 2.67 | 2.79 | 2.77 | 2.95% | 350,850 |
| Sep 17, 2025 | 2.86 | 2.89 | 2.71 | 2.71 | 2.69 | -5.57% | 506,266 |
| Sep 16, 2025 | 2.91 | 2.91 | 2.85 | 2.87 | 2.85 | -1.37% | 162,053 |
| Sep 15, 2025 | 2.93 | 2.97 | 2.89 | 2.91 | 2.89 | -2.35% | 204,312 |
| Sep 12, 2025 | 2.93 | 2.99 | 2.90 | 2.98 | 2.96 | 1.36% | 223,300 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.92 | 2.94 | 2.92 | 0.34% | 298,611 |
| Sep 10, 2025 | 3.00 | 3.04 | 2.93 | 2.93 | 2.91 | -2.33% | 204,530 |
| Sep 9, 2025 | 3.01 | 3.02 | 2.93 | 3.00 | 2.98 | -1.32% | 165,603 |
| Sep 8, 2025 | 3.00 | 3.05 | 2.95 | 3.04 | 3.02 | 1.00% | 238,188 |
Page 1 of 49