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 $127.88 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $600.74, while $1000 invested 1 year ago would be worth $908.92. This corresponds to total returns of -87.21%, -39.93%, -9.11%, respectively, with annualized returns of -34.18%, -15.62%, -9.11%.

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
September 30, 2026	2.48	2.49	2.49	2.52	2.47	259,587
September 29, 2026	2.52	2.5	2.5	2.54	2.49	158,560
September 28, 2026	2.5	2.51	2.51	2.52	2.47	183,240
September 25, 2026	2.53	2.51	2.51	2.55	2.49	269,081
September 24, 2026	2.49	2.52	2.52	2.57	2.48	473,056
September 23, 2026	2.54	2.48	2.48	2.55	2.47	271,391
September 22, 2026	2.47	2.57	2.57	2.59	2.47	327,640
September 21, 2026	2.44	2.47	2.47	2.49	2.44	268,091
September 18, 2026	2.42	2.44	2.44	2.46	2.38	638,180
September 17, 2026	2.47	2.43	2.43	2.47	2.42	137,967
September 16, 2026	2.49	2.43	2.43	2.49	2.42	167,926
September 15, 2026	2.5	2.47	2.47	2.52	2.46	152,473
September 11, 2026	2.63	2.56	2.56	2.63	2.55	208,647
September 10, 2026	2.61	2.57	2.57	2.61	2.56	163,595
September 09, 2026	2.67	2.62	2.62	2.67	2.61	119,650
September 08, 2026	2.68	2.66	2.66	2.71	2.64	215,420
September 04, 2026	2.66	2.71	2.71	2.75	2.66	162,652
September 03, 2026	2.74	2.69	2.69	2.74	2.64	0
September 02, 2026	2.81	2.69	2.69	2.81	2.68	223,332
September 01, 2026	2.84	2.79	2.79	2.85	2.78	193,888
August 31, 2026	2.82	2.85	2.85	2.87	2.8	344,318
August 28, 2026	2.88	2.84	2.84	2.91	2.83	552,314
August 27, 2026	2.81	2.89	2.89	2.92	2.81	446,321
August 26, 2026	2.92	2.81	2.81	2.93	2.77	754,841
August 25, 2026	2.91	2.94	2.94	2.94	2.84	414,844
August 24, 2026	2.84	2.91	2.91	2.93	2.82	287,573
August 21, 2026	2.87	2.84	2.84	2.87	2.83	111,355
August 20, 2026	2.9	2.85	2.85	2.93	2.84	190,334
August 19, 2026	2.89	2.89	2.89	2.94	2.87	0
August 18, 2026	2.82	2.87	2.87	2.88	2.81	99,007
August 17, 2026	2.85	2.84	2.84	2.85	2.79	204,021
August 14, 2026	2.83	2.87	2.87	2.89	2.81	130,000
August 13, 2026	2.83	2.83	2.83	2.87	2.76	0
August 12, 2026	2.83	2.83	2.83	2.84	2.83	0
August 11, 2026	2.74	2.77	2.77	2.8	2.73	0
August 10, 2026	2.85	2.75	2.75	2.85	2.71	452,837
August 07, 2026	2.79	2.82	2.82	3.05	2.74	0
August 06, 2026	2.64	2.6	2.6	2.66	2.57	361,594
August 05, 2026	2.72	2.66	2.66	2.72	2.63	216,303
August 04, 2026	2.71	2.71	2.71	2.74	2.67	215,692
August 03, 2026	2.66	2.73	2.73	2.76	2.64	374,349
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