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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	3	2.93	2.93	3.04	2.93	204,530
September 09, 2025	3.01	3	3	3.02	2.93	165,603
September 08, 2025	3	3.04	3.04	3.05	2.95	238,188
September 05, 2025	2.97	3.01	3.01	3.01	2.93	245,416
September 04, 2025	2.95	2.95	2.95	2.96	2.9	180,512
September 03, 2025	2.98	2.96	2.96	2.99	2.9	185,451
September 02, 2025	2.93	2.98	2.98	2.99	2.92	329,500
August 29, 2025	2.91	2.97	2.97	3.01	2.9	371,317
August 28, 2025	2.89	2.87	2.87	2.99	2.82	394,300
August 27, 2025	2.78	2.89	2.89	2.93	2.78	378,602
August 26, 2025	2.78	2.8	2.8	2.81	2.76	179,045
August 25, 2025	2.76	2.8	2.8	2.82	2.73	241,825
August 22, 2025	2.75	2.79	2.79	2.85	2.71	265,863
August 21, 2025	2.69	2.73	2.73	2.76	2.68	218,754
August 20, 2025	2.67	2.71	2.71	2.73	2.62	272,705
August 19, 2025	2.53	2.65	2.65	2.69	2.53	362,287
August 18, 2025	2.51	2.51	2.51	2.56	2.5	352,892
August 15, 2025	2.57	2.51	2.51	2.58	2.5	1.05M
August 14, 2025	2.55	2.57	2.57	2.59	2.5	456,100
August 13, 2025	2.56	2.59	2.59	2.6	2.55	282,738
August 12, 2025	2.6	2.57	2.57	2.6	2.52	335,900
August 11, 2025	2.58	2.57	2.57	2.68	2.55	357,100
August 08, 2025	2.54	2.58	2.58	2.88	2.54	682,441
August 07, 2025	2.68	2.53	2.53	2.69	2.44	441,285
August 06, 2025	2.56	2.56	2.56	2.58	2.51	300,148
August 05, 2025	2.55	2.55	2.55	2.57	2.52	193,800
August 04, 2025	2.58	2.56	2.56	2.61	2.53	234,300
August 01, 2025	2.59	2.59	2.59	2.72	2.51	644,600
July 31, 2025	2.63	2.62	2.62	2.65	2.58	239,824
July 30, 2025	2.63	2.66	2.66	2.7	2.62	336,481
July 29, 2025	2.6	2.65	2.65	2.66	2.58	287,421
July 28, 2025	2.75	2.61	2.61	2.77	2.58	373,447
July 25, 2025	2.75	2.73	2.73	2.75	2.66	237,500

Orion Properties Inc. (ONL) NYSE