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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2.77	2.7	2.68	2.77	2.7	95,675
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

Orion Properties Inc. (ONL) NYSE