Orion Properties Inc. (ONL) NYSE

3.02

+0.01(+0.33%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.973.013.013.012.93245,416
September 04, 20252.952.952.952.962.9180,512
September 03, 20252.982.962.962.992.9185,451
September 02, 20252.932.982.982.992.92329,500
August 29, 20252.912.972.973.012.9371,317
August 28, 20252.892.872.872.992.82394,300
August 27, 20252.782.892.892.932.78378,602
August 26, 20252.782.82.82.812.76179,045
August 25, 20252.762.82.82.822.73241,825
August 22, 20252.752.792.792.852.71265,863
August 21, 20252.692.732.732.762.68218,754
August 20, 20252.672.712.712.732.62272,705
August 19, 20252.532.652.652.692.53362,287
August 18, 20252.512.512.512.562.5352,892
August 15, 20252.572.512.512.582.51.05M
August 14, 20252.552.572.572.592.5456,100
August 13, 20252.562.592.592.62.55282,738
August 12, 20252.62.572.572.62.52335,900
August 11, 20252.582.572.572.682.55357,100
August 08, 20252.542.582.582.882.54682,441
August 07, 20252.682.532.532.692.44441,285
August 06, 20252.562.562.562.582.51300,148
August 05, 20252.552.552.552.572.52193,800
August 04, 20252.582.562.562.612.53234,300
August 01, 20252.592.592.592.722.51644,600
July 31, 20252.632.622.622.652.58239,824
July 30, 20252.632.662.662.72.62336,481
July 29, 20252.62.652.652.662.58287,421
July 28, 20252.752.612.612.772.58373,447
July 25, 20252.752.732.732.752.66237,500
July 24, 20252.662.762.762.772.62571,000
July 23, 20252.662.692.692.72.58463,627
July 22, 20252.592.622.622.662.54415,300
July 21, 20252.592.562.562.622.54320,400
July 18, 20252.592.552.552.612.5341,214
July 17, 20252.422.562.562.612.421.1M
July 16, 20252.372.462.462.472.36393,400
July 15, 20252.42.342.342.422.34201,475
July 14, 20252.32.392.392.392.29198,606
July 11, 20252.332.32.32.362.3230,099
July 10, 20252.292.372.372.42.29570,304
July 09, 20252.372.372.372.392.33200,153
July 08, 20252.332.382.382.392.33327,144
July 07, 20252.332.342.342.372.29383,200
July 03, 20252.392.392.392.412.32210,200
July 02, 20252.262.372.372.42.23633,363
July 01, 20252.122.272.272.292.11.39M
June 30, 20252.162.132.132.262.131.07M
June 27, 20252.262.172.152.272.148.66M
June 26, 20252.32.262.242.322.23564,700
June 25, 20252.222.262.242.262.19870,100
June 24, 20252.422.232.212.432.23734,463
June 23, 20252.122.432.412.452.081.76M
June 20, 20251.922.0222.21.91.58M
June 18, 20251.961.911.892.021.87651,730
June 17, 20251.981.971.9521.93379,700
June 16, 20251.921.981.9621.91438,404
June 13, 20251.911.911.891.951.88404,332
June 12, 20251.981.931.912.011.92411,648
June 11, 20252.21.991.972.241.97728,807
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved