Orion Properties Inc. Common Stock (ONL)

2.6600
+0.00 (0.00%)
NYSE· Last Trade: Jul 15th, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20262.752.752.662.66199,8732.66
7/13/20262.762.772.692.72344,5832.72
7/10/20262.762.792.742.75121,6102.75
7/09/20262.832.832.772.78155,2852.78
7/08/20262.762.812.732.79176,4092.79
7/07/20262.812.852.772.78159,4762.78
7/06/20262.852.872.802.84290,9002.84
7/02/20262.892.902.822.83204,5312.83
7/01/20262.872.892.802.86354,2502.86
6/30/20262.982.982.852.89317,6172.89
6/29/20262.883.002.862.98393,6062.96
6/26/20262.752.992.712.916,992,7052.89
6/25/20262.752.772.622.74923,8202.72
6/24/20262.862.882.752.76406,9232.74
6/23/20262.792.902.792.89229,2722.87
6/22/20262.852.902.832.88322,5392.86
6/18/20262.792.892.762.87418,3612.85
6/17/20262.792.842.752.77304,6552.75
6/16/20262.792.842.792.82211,2482.80
6/15/20262.822.832.772.79207,6432.77
6/12/20262.832.862.792.79223,7912.77
6/11/20262.842.862.752.79378,4462.77
6/10/20262.872.902.792.80274,1242.78
6/09/20262.822.892.812.84313,9802.82
6/08/20262.862.902.822.82249,4872.80
6/05/20262.912.962.822.82268,5172.80
6/04/20262.882.992.882.92320,0792.90
6/03/20262.942.962.882.88563,4472.86
6/02/20262.983.002.952.95223,8142.93
6/01/20262.933.022.932.98256,9042.96
5/29/20260.003.002.932.98322,1562.96
5/28/20262.902.992.892.94274,3352.92
5/27/20263.003.012.932.93857,5692.91
5/26/20263.013.042.962.99294,4082.97
5/22/20262.983.042.983.00215,4422.98
5/21/20262.943.032.922.98460,8922.96
5/20/20262.912.982.842.94239,4702.92
5/19/20262.833.002.812.92477,9742.90
5/18/20262.872.962.862.91221,9092.89
5/15/20262.942.952.892.90226,9742.88
5/14/20262.943.032.902.98410,8622.96
5/13/20262.892.982.852.90250,9242.88
5/12/20262.882.962.842.92304,3512.90
5/11/20262.912.932.862.87367,0542.85
5/08/20262.822.892.782.88471,4532.86
5/07/20262.902.912.782.84324,3702.82
5/06/20262.782.922.732.90318,6532.88
5/05/20262.882.882.702.79361,4602.77
5/04/20262.932.962.862.87266,5072.85
5/01/20262.882.972.752.96388,1912.94
4/30/20262.802.912.782.87396,0522.85
4/29/20262.642.852.642.83666,7942.81
4/28/20262.532.682.522.67861,9282.65
4/27/20262.492.552.492.54108,3612.52
4/24/20262.482.512.462.49131,4142.47
4/23/20262.432.532.432.50622,6012.48
4/22/20262.492.552.422.44391,5912.42
4/21/20262.502.522.472.48139,3132.46
4/20/20262.502.552.492.49157,8792.47
4/17/20262.552.592.502.51394,8922.49
4/16/20262.532.562.502.55133,1682.53
4/15/20262.502.542.482.52255,9522.50