Orion Properties Inc. (ONL) NYSE

Currency In USD

ONL Historical Return

If you invested $1000 in Orion Properties Inc. (ONL) since IPO date, it would be worth $138.08 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $512.62, while $1000 invested 1 year ago would be worth $1,047.62. This corresponds to total returns of -86.19%, -48.74%, 4.76%, respectively, with annualized returns of -34.08%, -19.95%, 4.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.67	2.64	2.64	2.69	2.6	411,006
July 30, 2026	2.68	2.61	2.61	2.68	2.61	159,101
July 29, 2026	2.64	2.65	2.65	2.67	2.61	262,365
July 28, 2026	2.63	2.61	2.61	2.66	2.58	376,136
July 27, 2026	2.64	2.64	2.64	2.66	2.62	127,277
July 24, 2026	2.58	2.6	2.6	2.65	2.58	124,476
July 23, 2026	2.59	2.58	2.58	2.62	2.57	166,819
July 22, 2026	2.66	2.62	2.62	2.68	2.62	195,082
July 21, 2026	2.65	2.67	2.67	2.7	2.65	96,349
July 20, 2026	2.62	2.65	2.65	2.7	2.62	198,144
July 17, 2026	2.67	2.63	2.63	2.71	2.61	233,901
July 16, 2026	2.65	2.68	2.68	2.7	2.65	135,227
July 15, 2026	2.67	2.66	2.66	2.7	2.64	183,830
July 14, 2026	2.75	2.66	2.66	2.75	2.66	199,861
July 13, 2026	2.76	2.72	2.72	2.77	2.69	344,582
July 10, 2026	2.76	2.75	2.75	2.79	2.74	121,609
July 09, 2026	2.83	2.78	2.78	2.83	2.77	155,204
July 08, 2026	2.76	2.79	2.79	2.81	2.74	176,409
July 07, 2026	2.81	2.78	2.78	2.85	2.78	159,473
July 06, 2026	2.85	2.84	2.84	2.87	2.8	290,900
July 02, 2026	2.89	2.83	2.83	2.91	2.82	204,528
July 01, 2026	2.87	2.86	2.86	2.89	2.8	354,249
June 30, 2026	2.98	2.89	2.89	2.98	2.85	317,614
June 29, 2026	2.88	2.98	2.98	3	2.86	393,605
June 26, 2026	2.75	2.91	2.91	2.99	2.71	6.99M
June 25, 2026	2.75	2.74	2.74	2.77	2.62	923,814
June 24, 2026	2.86	2.76	2.76	2.88	2.75	406,902
June 23, 2026	2.79	2.89	2.89	2.9	2.79	229,170
June 22, 2026	2.85	2.88	2.88	2.9	2.83	322,538
June 18, 2026	2.79	2.87	2.87	2.89	2.76	412,657
June 17, 2026	2.79	2.77	2.77	2.84	2.75	304,654
June 16, 2026	2.79	2.82	2.82	2.84	2.79	211,246
June 15, 2026	2.82	2.79	2.79	2.84	2.78	196,018
June 12, 2026	2.83	2.79	2.79	2.86	2.79	223,733
June 11, 2026	2.84	2.79	2.79	2.86	2.75	378,444
June 10, 2026	2.87	2.8	2.8	2.9	2.8	274,112
June 09, 2026	2.82	2.84	2.84	2.89	2.81	313,980
June 08, 2026	2.86	2.82	2.82	2.91	2.82	249,483
June 05, 2026	2.91	2.82	2.82	2.96	2.82	0
June 04, 2026	2.88	2.92	2.92	2.99	2.88	320,079
June 03, 2026	2.94	2.88	2.88	2.96	2.88	563,106
June 02, 2026	2.98	2.95	2.95	3.01	2.95	223,813
June 01, 2026	2.93	2.98	2.98	3.02	2.93	256,903
May 29, 2026	2.93	2.98	2.98	3	2.93	322,131
May 28, 2026	2.9	2.94	2.94	2.99	2.89	274,323
May 27, 2026	3	2.93	2.93	3.01	2.93	857,566
May 26, 2026	3.01	2.99	2.99	3.04	2.96	294,332
May 22, 2026	2.98	3	3	3.04	2.98	215,421
May 21, 2026	2.94	2.98	2.98	3.03	2.92	460,685
May 20, 2026	2.91	2.94	2.94	2.98	2.84	239,432
May 19, 2026	2.83	2.92	2.92	3	2.81	477,971
May 18, 2026	2.87	2.91	2.91	2.96	2.86	221,909
May 15, 2026	2.94	2.9	2.9	2.95	2.89	226,972
May 14, 2026	2.94	2.98	2.98	3.03	2.9	410,827
May 13, 2026	2.89	2.9	2.9	2.98	2.85	250,922
May 12, 2026	2.87	2.92	2.92	2.96	2.84	304,350
May 11, 2026	2.91	2.87	2.87	2.93	2.86	367,035
May 08, 2026	2.82	2.88	2.88	2.89	2.78	458,527
May 07, 2026	2.9	2.84	2.84	2.91	2.78	323,650
May 06, 2026	2.78	2.9	2.9	2.92	2.73	318,649