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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.77	2.75	2.75	2.78	2.73	86,900
September 25, 2025	2.79	2.76	2.76	2.83	2.76	146,281
September 24, 2025	2.84	2.84	2.84	2.88	2.82	145,645
September 23, 2025	2.88	2.83	2.83	2.89	2.8	188,614
September 22, 2025	2.7	2.9	2.9	2.94	2.7	238,000
September 19, 2025	2.79	2.73	2.73	2.8	2.71	259,723
September 18, 2025	2.71	2.79	2.79	2.8	2.67	350,850
September 17, 2025	2.86	2.71	2.71	2.89	2.71	506,266
September 16, 2025	2.91	2.87	2.87	2.91	2.85	162,053
September 15, 2025	2.93	2.91	2.91	2.97	2.89	204,312
September 12, 2025	2.93	2.98	2.98	2.99	2.9	223,300
September 11, 2025	2.94	2.94	2.94	2.99	2.92	298,611
September 10, 2025	3	2.93	2.93	3.04	2.93	204,530
September 09, 2025	3.01	3	3	3.02	2.93	165,603
September 08, 2025	3	3.04	3.04	3.05	2.95	238,188
September 05, 2025	2.97	3.01	3.01	3.01	2.93	245,416
September 04, 2025	2.95	2.95	2.95	2.96	2.9	180,512
September 03, 2025	2.98	2.96	2.96	2.99	2.9	185,451
September 02, 2025	2.93	2.98	2.98	2.99	2.92	329,500
August 29, 2025	2.91	2.97	2.97	3.01	2.9	371,317
August 28, 2025	2.89	2.87	2.87	2.99	2.82	394,300
August 27, 2025	2.78	2.89	2.89	2.93	2.78	378,602
August 26, 2025	2.78	2.8	2.8	2.81	2.76	179,045
August 25, 2025	2.76	2.8	2.8	2.82	2.73	241,825
August 22, 2025	2.75	2.79	2.79	2.85	2.71	265,863
August 21, 2025	2.69	2.73	2.73	2.76	2.68	218,754
August 20, 2025	2.67	2.71	2.71	2.73	2.62	272,705
August 19, 2025	2.53	2.65	2.65	2.69	2.53	362,287
August 18, 2025	2.51	2.51	2.51	2.56	2.5	352,892
August 15, 2025	2.57	2.51	2.51	2.58	2.5	1.05M
August 14, 2025	2.55	2.57	2.57	2.59	2.5	456,100
August 13, 2025	2.56	2.59	2.59	2.6	2.55	282,738
August 12, 2025	2.6	2.57	2.57	2.6	2.52	335,900
August 11, 2025	2.58	2.57	2.57	2.68	2.55	357,100
August 08, 2025	2.54	2.58	2.58	2.88	2.54	682,441
August 07, 2025	2.68	2.53	2.53	2.69	2.44	441,285
August 06, 2025	2.56	2.56	2.56	2.58	2.51	300,148
August 05, 2025	2.55	2.55	2.55	2.57	2.52	193,800
August 04, 2025	2.58	2.56	2.56	2.61	2.53	234,300
August 01, 2025	2.59	2.59	2.59	2.72	2.51	644,600
July 31, 2025	2.63	2.62	2.62	2.65	2.58	239,824
July 30, 2025	2.63	2.66	2.66	2.7	2.62	336,481
July 29, 2025	2.6	2.65	2.65	2.66	2.58	287,421
July 28, 2025	2.75	2.61	2.61	2.77	2.58	373,447
July 25, 2025	2.75	2.73	2.73	2.75	2.66	237,500
July 24, 2025	2.66	2.76	2.76	2.77	2.62	571,000
July 23, 2025	2.66	2.69	2.69	2.7	2.58	463,627
July 22, 2025	2.59	2.62	2.62	2.66	2.54	415,300
July 21, 2025	2.59	2.56	2.56	2.62	2.54	320,400
July 18, 2025	2.59	2.55	2.55	2.61	2.5	341,214
July 17, 2025	2.42	2.56	2.56	2.61	2.42	1.1M
July 16, 2025	2.37	2.46	2.46	2.47	2.36	393,400
July 15, 2025	2.4	2.34	2.34	2.42	2.34	201,475
July 14, 2025	2.3	2.39	2.39	2.39	2.29	198,606
July 11, 2025	2.33	2.3	2.3	2.36	2.3	230,099
July 10, 2025	2.29	2.37	2.37	2.4	2.29	570,304
July 09, 2025	2.37	2.37	2.37	2.39	2.33	200,153
July 08, 2025	2.33	2.38	2.38	2.39	2.33	327,144
July 07, 2025	2.33	2.34	2.34	2.37	2.29	383,200
July 03, 2025	2.39	2.39	2.39	2.41	2.32	210,200

Orion Properties Inc. (ONL) NYSE