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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.57	2.56	2.56	2.62	2.54	145,508
February 19, 2026	2.58	2.58	2.58	2.6	2.54	166,501
February 18, 2026	2.54	2.54	2.54	2.61	2.53	187,668
February 17, 2026	2.63	2.57	2.57	2.68	2.56	194,800
February 13, 2026	2.54	2.65	2.65	2.72	2.52	352,400
February 12, 2026	2.55	2.53	2.53	2.6	2.52	433,110
February 11, 2026	2.61	2.59	2.59	2.64	2.55	168,635
February 10, 2026	2.56	2.61	2.61	2.64	2.56	107,029
February 09, 2026	2.58	2.59	2.59	2.67	2.52	245,366
February 06, 2026	2.49	2.57	2.57	2.61	2.47	424,987
February 05, 2026	2.45	2.48	2.48	2.54	2.44	399,099
February 04, 2026	2.39	2.48	2.48	2.51	2.38	383,400
February 03, 2026	2.32	2.39	2.39	2.46	2.29	370,400
February 02, 2026	2.22	2.33	2.33	2.35	2.21	226,500
January 30, 2026	2.24	2.23	2.23	2.24	2.15	208,600
January 29, 2026	2.36	2.23	2.23	2.36	2.22	232,200
January 28, 2026	2.38	2.37	2.37	2.38	2.28	363,970
January 27, 2026	2.4	2.41	2.41	2.41	2.24	552,198
January 26, 2026	2.07	2.39	2.39	2.46	2.07	1.52M
January 23, 2026	2.08	2.01	2.01	2.1	2	357,500
January 22, 2026	2.08	2.09	2.09	2.12	2.08	84,841
January 21, 2026	2.08	2.07	2.07	2.12	2.06	134,800
January 20, 2026	2.15	2.08	2.08	2.15	2.07	92,469
January 16, 2026	2.15	2.15	2.15	2.2	2.12	255,562
January 15, 2026	2.06	2.13	2.13	2.13	2.06	204,519
January 14, 2026	2.09	2.05	2.05	2.1	2.04	169,500
January 13, 2026	2.12	2.06	2.06	2.13	2.06	122,515
January 12, 2026	2.1	2.11	2.11	2.12	2.05	160,717
January 09, 2026	2.18	2.11	2.11	2.23	2.09	102,746
January 08, 2026	2.21	2.19	2.19	2.25	2.19	176,500
January 07, 2026	2.24	2.19	2.19	2.25	2.17	207,421
January 06, 2026	2.25	2.24	2.24	2.28	2.21	225,340
January 05, 2026	2.25	2.29	2.29	2.29	2.23	200,600
January 02, 2026	2.23	2.26	2.26	2.3	2.21	145,137
December 31, 2025	2.19	2.26	2.26	2.27	2.17	404,970
December 30, 2025	2.27	2.23	2.21	2.31	2.18	459,448
December 29, 2025	2.24	2.28	2.28	2.3	2.22	298,536
December 26, 2025	2.21	2.25	2.25	2.26	2.17	189,909
December 24, 2025	2.19	2.23	2.23	2.28	2.16	154,700
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

Orion Properties Inc. (ONL) NYSE