Orion Properties Inc. - ONL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.15	2.18	2.18	2.19	2.11	266,161
December 22, 2025	2.06	2.18	2.18	2.19	2.06	361,800
December 19, 2025	2.12	2.06	2.06	2.18	2.06	691,928
December 18, 2025	2.07	2.09	2.09	2.14	2.06	329,147
December 17, 2025	2.05	2.06	2.06	2.13	2.05	162,640
December 16, 2025	2.08	2.06	2.06	2.1	2.02	190,971
December 15, 2025	2.05	2.11	2.11	2.11	1.98	285,233
December 12, 2025	2	2.05	2.05	2.06	1.97	279,443
December 11, 2025	2.06	1.98	1.98	2.06	1.98	341,765
December 10, 2025	2.04	2.08	2.08	2.13	2.02	408,413
December 09, 2025	1.95	2.05	2.05	2.06	1.95	242,316
December 08, 2025	2.04	1.98	1.98	2.06	1.92	469,723
December 05, 2025	2.1	2.06	2.06	2.13	2.04	333,707
December 04, 2025	2.13	2.11	2.11	2.18	2.11	249,336
December 03, 2025	2.14	2.16	2.16	2.19	2.13	282,640
December 02, 2025	2.2	2.16	2.16	2.22	2.08	559,500
December 01, 2025	2.27	2.18	2.18	2.27	2.16	260,730
November 28, 2025	2.27	2.25	2.25	2.28	2.25	102,500
November 26, 2025	2.21	2.25	2.25	2.31	2.18	419,700
November 25, 2025	2.25	2.18	2.18	2.3	2.17	278,737
November 24, 2025	2.21	2.23	2.23	2.28	2.19	205,947
November 21, 2025	2.3	2.22	2.22	2.35	2.21	343,000
November 20, 2025	2.39	2.3	2.3	2.41	2.3	186,149
November 19, 2025	2.34	2.36	2.36	2.41	2.32	294,841
November 18, 2025	2.34	2.37	2.37	2.42	2.32	305,320
November 17, 2025	2.41	2.37	2.37	2.47	2.33	206,400
November 14, 2025	2.39	2.4	2.4	2.43	2.33	445,928
November 13, 2025	2.43	2.42	2.42	2.49	2.4	118,100
November 12, 2025	2.5	2.44	2.44	2.55	2.43	174,100
November 11, 2025	2.58	2.52	2.52	2.6	2.45	224,900
November 10, 2025	2.6	2.55	2.55	2.63	2.47	284,788
November 07, 2025	2.35	2.6	2.6	2.62	2.28	537,000
November 06, 2025	2.39	2.45	2.45	2.45	2.38	218,000
November 05, 2025	2.43	2.42	2.42	2.47	2.42	208,340
November 04, 2025	2.39	2.42	2.42	2.44	2.39	168,469
November 03, 2025	2.45	2.41	2.41	2.46	2.39	185,231
October 31, 2025	2.5	2.47	2.47	2.52	2.47	124,400
October 30, 2025	2.5	2.51	2.51	2.54	2.5	258,012
October 29, 2025	2.65	2.53	2.53	2.65	2.5	163,392
October 28, 2025	2.63	2.66	2.66	2.7	2.6	237,697
October 27, 2025	2.64	2.63	2.63	2.64	2.58	123,200
October 24, 2025	2.56	2.6	2.6	2.64	2.56	155,951
October 23, 2025	2.53	2.54	2.54	2.56	2.52	103,600
October 22, 2025	2.54	2.53	2.53	2.59	2.51	132,002
October 21, 2025	2.54	2.57	2.57	2.62	2.53	184,400
October 20, 2025	2.52	2.55	2.55	2.57	2.5	151,411
October 17, 2025	2.5	2.54	2.54	2.54	2.5	228,776
October 16, 2025	2.61	2.53	2.53	2.62	2.5	171,019
October 15, 2025	2.59	2.6	2.6	2.64	2.55	247,000
October 14, 2025	2.45	2.59	2.59	2.59	2.45	263,522
October 13, 2025	2.42	2.48	2.48	2.52	2.42	236,101
October 10, 2025	2.51	2.44	2.44	2.55	2.43	304,800
October 09, 2025	2.52	2.5	2.5	2.56	2.47	223,100
October 08, 2025	2.55	2.53	2.53	2.57	2.52	247,746
October 07, 2025	2.57	2.55	2.55	2.6	2.54	224,800
October 06, 2025	2.63	2.59	2.59	2.66	2.57	220,600
October 03, 2025	2.68	2.66	2.66	2.78	2.63	167,755
October 02, 2025	2.72	2.69	2.69	2.73	2.67	183,921
October 01, 2025	2.68	2.74	2.74	2.76	2.68	98,300
September 30, 2025	2.68	2.7	2.7	2.72	2.68	185,721

Orion Properties Inc. (ONL) NYSE