Orion Properties Inc. (ONL) NYSE

2.96

-0.02499996(-0.84%)

Updated at June 02 09:30AM

Currency In USD

ONL Historical Return

If you invested $1000 in Orion Properties Inc. (ONL) since IPO date, it would be worth $154.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $604.08, while $1000 invested 1 year ago would be worth $1,635.36. This corresponds to total returns of -84.52%, -39.59%, 63.54%, respectively, with annualized returns of -33.42%, -15.45%, 63.54%.

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
June 01, 2026	2.93	2.98	2.98	3.02	2.93	256,903
May 29, 2026	2.93	2.98	2.98	3	2.93	322,131
May 28, 2026	2.9	2.94	2.94	2.99	2.89	274,323
May 27, 2026	3	2.93	2.93	3.01	2.93	857,566
May 26, 2026	3.01	2.99	2.99	3.04	2.96	294,332
May 22, 2026	2.98	3	3	3.04	2.98	215,421
May 21, 2026	2.94	2.98	2.98	3.03	2.92	460,685
May 20, 2026	2.91	2.94	2.94	2.98	2.84	239,432
May 19, 2026	2.83	2.92	2.92	3	2.81	477,971
May 18, 2026	2.87	2.91	2.91	2.96	2.86	221,909
May 15, 2026	2.94	2.9	2.9	2.95	2.89	226,972
May 14, 2026	2.94	2.98	2.98	3.03	2.9	410,827
May 13, 2026	2.89	2.9	2.9	2.98	2.85	250,922
May 12, 2026	2.87	2.92	2.92	2.96	2.84	304,350
May 11, 2026	2.91	2.87	2.87	2.93	2.86	367,035
May 08, 2026	2.82	2.88	2.88	2.89	2.78	458,527
May 07, 2026	2.9	2.84	2.84	2.91	2.78	323,650
May 06, 2026	2.78	2.9	2.9	2.92	2.73	318,649
May 05, 2026	2.88	2.79	2.79	2.88	2.7	361,407
May 04, 2026	2.93	2.87	2.87	2.96	2.86	266,485
May 01, 2026	2.88	2.96	2.96	2.97	2.76	388,149
April 30, 2026	2.8	2.87	2.87	2.91	2.78	396,042
April 29, 2026	2.64	2.83	2.83	2.86	2.64	666,752
April 28, 2026	2.53	2.67	2.67	2.68	2.52	861,550
April 27, 2026	2.49	2.54	2.54	2.55	2.49	108,305
April 24, 2026	2.48	2.49	2.49	2.51	2.46	131,413
April 23, 2026	2.43	2.5	2.5	2.53	2.43	622,596
April 22, 2026	2.49	2.44	2.44	2.55	2.42	391,591
April 21, 2026	2.5	2.48	2.48	2.52	2.47	139,298
April 20, 2026	2.5	2.49	2.49	2.55	2.49	157,525
April 17, 2026	2.55	2.51	2.51	2.59	2.5	394,892
April 16, 2026	2.53	2.55	2.55	2.56	2.5	133,148
April 15, 2026	2.5	2.52	2.52	2.54	2.48	255,932
April 14, 2026	2.41	2.52	2.52	2.54	2.38	323,606
April 13, 2026	2.32	2.4	2.4	2.42	2.32	180,422
April 10, 2026	2.25	2.35	2.35	2.37	2.24	230,683
April 09, 2026	2.25	2.24	2.24	2.26	2.19	336,081
April 08, 2026	2.3	2.23	2.23	2.3	2.19	408,790
April 07, 2026	2.22	2.23	2.23	2.3	2.19	252,719
April 06, 2026	2.17	2.24	2.24	2.25	2.15	447,771
April 02, 2026	2.14	2.18	2.18	2.19	2.11	322,192
April 01, 2026	2.15	2.16	2.16	2.17	2.12	574,569
March 31, 2026	1.99	2.15	2.15	2.17	1.98	484,863
March 30, 2026	1.96	1.97	1.95	1.99	1.92	298,610
March 27, 2026	2.01	1.93	1.91	2.04	1.93	546,356
March 26, 2026	2.11	2.02	2	2.15	1.99	541,540
March 25, 2026	1.99	2.08	2.06	2.09	1.98	323,053
March 24, 2026	1.95	1.98	1.96	2.04	1.94	466,167
March 23, 2026	2.03	1.93	1.91	2.06	1.93	584,357
March 20, 2026	2.24	1.89	1.87	2.24	1.89	1.18M
March 19, 2026	2.18	2.23	2.21	2.26	2.17	296,726
March 18, 2026	2.32	2.19	2.17	2.34	2.19	217,292
March 17, 2026	2.33	2.34	2.32	2.37	2.33	230,499
March 16, 2026	2.34	2.31	2.29	2.36	2.31	165,763
March 13, 2026	2.4	2.32	2.3	2.42	2.32	169,528
March 12, 2026	2.36	2.39	2.37	2.44	2.36	181,653
March 11, 2026	2.49	2.4	2.38	2.49	2.39	259,660
March 10, 2026	2.46	2.46	2.44	2.52	2.46	180,174
March 09, 2026	2.41	2.47	2.44	2.51	2.41	185,939
March 06, 2026	2.43	2.45	2.43	2.55	2.41	457,200