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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Orion Properties Inc. (ONL) NYSE