Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Orion Properties Inc. Common Stock (NY:ONL)

2.640 +0.060 (+2.33%)
Streaming Delayed Price Updated: 11:54 AM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 2.540 2.880 2.540 2.580 682,441 +0.05(+1.98%)
Aug 07, 2025 2.680 2.690 2.440 2.530 442,285 -0.03(-1.17%)
Aug 06, 2025 2.560 2.580 2.510 2.560 300,072 +0.01(+0.39%)
Aug 05, 2025 2.550 2.570 2.515 2.550 193,797 -0.01(-0.39%)
Aug 04, 2025 2.580 2.605 2.530 2.560 234,262 -0.03(-1.16%)
Aug 01, 2025 2.590 2.720 2.510 2.590 644,572 -0.03(-1.15%)
Jul 31, 2025 2.630 2.645 2.580 2.620 239,823 -0.04(-1.50%)
Jul 30, 2025 2.630 2.700 2.620 2.660 336,442 +0.01(+0.38%)
Jul 29, 2025 2.600 2.660 2.580 2.650 287,411 +0.04(+1.53%)
Jul 28, 2025 2.750 2.770 2.575 2.610 373,347 -0.12(-4.40%)
Jul 25, 2025 2.750 2.750 2.655 2.730 237,479 -0.03(-1.09%)
Jul 24, 2025 2.660 2.770 2.620 2.760 570,952 +0.07(+2.60%)
Jul 23, 2025 2.660 2.700 2.580 2.690 463,329 +0.07(+2.67%)
Jul 22, 2025 2.590 2.660 2.535 2.620 415,279 +0.06(+2.34%)
Jul 21, 2025 2.590 2.620 2.540 2.560 320,395 +0.01(+0.39%)
Jul 18, 2025 2.590 2.605 2.495 2.550 341,214 -0.01(-0.39%)
Jul 17, 2025 2.420 2.610 2.420 2.560 1,095,248 +0.10(+4.07%)
Jul 16, 2025 2.370 2.470 2.355 2.460 393,351 +0.12(+5.13%)
Jul 15, 2025 2.400 2.420 2.335 2.340 201,475 -0.05(-2.09%)
Jul 14, 2025 2.300 2.390 2.290 2.390 198,606 +0.09(+3.91%)
Jul 11, 2025 2.320 2.360 2.300 2.300 252,017 -0.07(-2.95%)
Jul 10, 2025 2.290 2.405 2.290 2.370 570,304 +0.00(+0.00%)
Jul 09, 2025 2.370 2.391 2.330 2.370 200,003 -0.01(-0.42%)
Jul 08, 2025 2.330 2.390 2.330 2.380 327,144 +0.04(+1.71%)
Jul 07, 2025 2.330 2.370 2.290 2.340 383,188 -0.05(-2.09%)
Jul 03, 2025 2.390 2.408 2.315 2.390 210,178 +0.02(+0.84%)
Jul 02, 2025 2.260 2.400 2.230 2.370 633,615 +0.10(+4.41%)
Jul 01, 2025 2.120 2.290 2.100 2.270 1,393,206 +0.14(+6.57%)
Jun 30, 2025 2.160 2.260 2.130 2.130 1,066,180 -0.02(-0.93%)
Jun 27, 2025 2.239 2.249 2.120 2.150 8,740,169 -0.09(-3.98%)
Jun 26, 2025 2.274 2.299 2.204 2.239 569,917 +0.00(+0.00%)
Jun 25, 2025 2.200 2.239 2.175 2.239 878,187 +0.03(+1.35%)
Jun 24, 2025 2.398 2.408 2.209 2.209 741,279 -0.20(-8.23%)
Jun 23, 2025 2.100 2.427 2.061 2.408 1,778,869 +0.41(+20.30%)
Jun 20, 2025 1.902 2.180 1.878 2.001 1,590,765 +0.11(+5.76%)
Jun 18, 2025 1.942 1.996 1.853 1.892 657,792 -0.06(-3.05%)
Jun 17, 2025 1.962 1.982 1.912 1.952 383,200 -0.01(-0.51%)
Jun 16, 2025 1.902 1.982 1.892 1.962 442,537 +0.07(+3.66%)
Jun 13, 2025 1.892 1.931 1.863 1.892 408,093 -0.02(-1.04%)
Jun 12, 2025 1.962 1.990 1.902 1.912 415,477 -0.06(-3.02%)
Jun 11, 2025 2.180 2.219 1.952 1.972 735,586 -0.20(-9.13%)
Jun 10, 2025 2.150 2.180 2.091 2.170 562,557 +0.06(+2.82%)
Jun 09, 2025 2.091 2.110 2.031 2.110 197,212 +0.03(+1.43%)
Jun 06, 2025 2.051 2.117 2.051 2.081 420,847 +0.07(+3.45%)
Jun 05, 2025 2.031 2.031 1.982 2.011 328,844 -0.04(-1.93%)
Jun 04, 2025 2.011 2.061 1.982 2.051 301,984 +0.05(+2.48%)
Jun 03, 2025 1.873 2.026 1.863 2.001 385,510 +0.14(+7.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.