Orion Properties Inc. Common Stock (ONL)

Historical Prices For Orion Properties Inc. Common Stock (ONL)

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	2.59	2.72	2.51	2.59	644,572	2.59
7/31/2025	2.63	2.65	2.58	2.62	239,823	2.62
7/30/2025	2.63	2.70	2.62	2.66	336,442	2.66
7/29/2025	2.60	2.66	2.58	2.65	287,411	2.65
7/28/2025	2.75	2.77	2.58	2.61	373,347	2.61
7/25/2025	2.75	2.75	2.65	2.73	237,479	2.73
7/24/2025	2.66	2.77	2.62	2.76	570,952	2.76
7/23/2025	2.66	2.70	2.58	2.69	463,329	2.69
7/22/2025	2.59	2.66	2.54	2.62	415,279	2.62
7/21/2025	2.59	2.62	2.54	2.56	320,395	2.56
7/18/2025	2.59	2.60	2.50	2.55	341,214	2.55
7/17/2025	2.42	2.61	2.42	2.56	1,095,248	2.56
7/16/2025	2.37	2.47	2.35	2.46	393,351	2.46
7/15/2025	2.40	2.42	2.33	2.34	201,475	2.34
7/14/2025	2.30	2.39	2.29	2.39	198,606	2.39
7/11/2025	2.32	2.36	2.30	2.30	252,017	2.30
7/10/2025	2.29	2.40	2.29	2.37	570,304	2.37
7/09/2025	2.37	2.39	2.33	2.37	200,003	2.37
7/08/2025	2.33	2.39	2.33	2.38	327,144	2.38
7/07/2025	2.33	2.37	2.29	2.34	383,188	2.34
7/03/2025	2.39	2.41	2.31	2.39	210,178	2.39
7/02/2025	2.26	2.40	2.23	2.37	633,615	2.37
7/01/2025	2.12	2.29	2.10	2.27	1,393,206	2.27
6/30/2025	2.16	2.26	2.13	2.13	1,066,180	2.13
6/27/2025	2.26	2.27	2.14	2.17	8,659,614	2.15
6/26/2025	2.29	2.32	2.23	2.26	564,665	2.24
6/25/2025	2.22	2.26	2.19	2.26	870,094	2.24
6/24/2025	2.42	2.43	2.23	2.23	734,447	2.21
6/23/2025	2.12	2.45	2.08	2.43	1,762,474	2.41
6/20/2025	1.92	2.20	1.90	2.02	1,576,104	2.00
6/18/2025	1.96	2.02	1.87	1.91	651,730	1.89
6/17/2025	1.98	2.00	1.93	1.97	379,669	1.95
6/16/2025	1.92	2.00	1.91	1.98	438,459	1.96
6/13/2025	1.91	1.95	1.88	1.91	404,332	1.89
6/12/2025	1.98	2.01	1.92	1.93	411,648	1.91
6/11/2025	2.20	2.24	1.97	1.99	728,807	1.97
6/10/2025	2.17	2.20	2.11	2.19	557,373	2.17
6/09/2025	2.11	2.13	2.05	2.13	195,395	2.11
6/06/2025	2.07	2.14	2.07	2.10	416,969	2.08
6/05/2025	2.05	2.05	2.00	2.03	325,814	2.01
6/04/2025	2.03	2.08	2.00	2.07	299,201	2.05
6/03/2025	1.89	2.04	1.88	2.02	381,957	2.00
6/02/2025	1.90	1.95	1.86	1.88	884,597	1.86
5/30/2025	1.81	1.97	1.78	1.91	3,359,525	1.89
5/29/2025	1.77	1.84	1.75	1.81	430,660	1.79
5/28/2025	1.91	1.91	1.75	1.79	580,045	1.77
5/27/2025	1.85	1.91	1.75	1.89	611,318	1.87
5/23/2025	1.79	1.79	1.71	1.77	587,701	1.75
5/22/2025	1.71	1.74	1.63	1.73	737,547	1.71
5/21/2025	1.74	1.79	1.68	1.71	718,320	1.69
5/20/2025	1.85	1.87	1.74	1.79	520,888	1.77
5/19/2025	1.89	1.92	1.83	1.86	458,993	1.84
5/16/2025	1.99	2.02	1.95	1.95	414,266	1.93
5/15/2025	1.97	1.99	1.93	1.98	280,998	1.96
5/14/2025	2.14	2.15	1.94	1.98	572,326	1.96
5/13/2025	2.18	2.19	2.12	2.16	306,229	2.14
5/12/2025	2.08	2.17	2.07	2.13	588,952	2.11
5/09/2025	1.95	2.01	1.90	2.01	410,215	1.99
5/08/2025	2.05	2.06	1.80	1.94	915,268	1.92
5/07/2025	1.97	2.02	1.96	1.99	375,210	1.97
5/06/2025	1.98	1.99	1.94	1.97	216,443	1.95
5/05/2025	1.92	2.02	1.92	1.99	318,186	1.97