Orion Office REIT Inc. (ONL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.43

$2.51

5 DAY PERFORMANCE

+3.32%

1 MONTH PERFORMANCE

-4.96%

3 MONTH PERFORMANCE

-10.43%

6 MONTH PERFORMANCE

+11.16%

YEAR-TO-DATE PERFORMANCE

+10.18%

1 YEAR PERFORMANCE

-0.40%

Orion Properties Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/09/2026	$2.20	$2.22 (0.74%)	$2.22	$2.16	94.58 K	$123.00 M
10/08/2026	$2.25	$2.20 (-2.22%)	$2.27	$2.19	303.31 K	$125.28 M
10/07/2026	$2.31	$2.27 (-1.73%)	$2.31	$2.25	227.00 K	$129.27 M
10/06/2026	$2.39	$2.33 (-2.51%)	$2.40	$2.33	151.30 K	$132.68 M
10/05/2026	$2.36	$2.36 (0%)	$2.42	$2.35	342.77 K	$134.39 M
10/02/2026	$2.47	$2.41 (-2.43%)	$2.48	$2.41	172.00 K	$137.24 M
10/01/2026	$2.48	$2.44 (-1.61%)	$2.48	$2.42	110.25 K	$138.95 M
09/30/2026	$2.48	$2.49 (0.4%)	$2.52	$2.47	259.60 K	$141.80 M
09/29/2026	$2.52	$2.50 (-0.79%)	$2.54	$2.49	158.60 K	$142.37 M
09/28/2026	$2.50	$2.51 (0.4%)	$2.52	$2.47	183.27 K	$142.93 M
09/25/2026	$2.53	$2.51 (-0.79%)	$2.55	$2.49	269.11 K	$142.93 M
09/24/2026	$2.49	$2.52 (1.2%)	$2.57	$2.48	473.10 K	$143.50 M
09/23/2026	$2.54	$2.48 (-2.36%)	$2.55	$2.47	271.51 K	$141.23 M
09/22/2026	$2.47	$2.57 (4.05%)	$2.59	$2.47	327.64 K	$146.35 M
09/21/2026	$2.44	$2.47 (1.23%)	$2.48	$2.42	268.17 K	$140.66 M
09/18/2026	$2.42	$2.44 (0.83%)	$2.46	$2.38	639.90 K	$138.95 M
09/17/2026	$2.47	$2.43 (-1.62%)	$2.47	$2.42	138.00 K	$138.38 M
09/16/2026	$2.49	$2.43 (-2.41%)	$2.49	$2.42	168.03 K	$138.38 M
09/15/2026	$2.50	$2.47 (-1.2%)	$2.52	$2.46	152.51 K	$140.66 M
09/14/2026	$2.54	$2.52 (-0.79%)	$2.55	$2.50	164.80 K	$143.50 M
09/11/2026	$2.61	$2.56 (-1.92%)	$2.63	$2.55	208.65 K	$145.78 M
09/10/2026	$2.61	$2.57 (-1.53%)	$2.61	$2.56	163.60 K	$146.35 M
09/09/2026	$2.67	$2.62 (-1.87%)	$2.67	$2.61	119.70 K	$149.20 M
09/08/2026	$2.68	$2.66 (-0.75%)	$2.71	$2.64	215.90 K	$151.48 M
09/04/2026	$2.66	$2.71 (1.88%)	$2.75	$2.66	162.70 K	$154.32 M
09/03/2026	$2.74	$2.69 (-1.82%)	$2.74	$2.64	240.32 K	$153.18 M
09/02/2026	$2.81	$2.69 (-4.27%)	$2.81	$2.68	223.39 K	$153.18 M
09/01/2026	$2.84	$2.79 (-1.76%)	$2.85	$2.78	193.90 K	$158.88 M
08/31/2026	$2.82	$2.85 (1.06%)	$2.87	$2.80	344.42 K	$162.30 M
08/28/2026	$2.88	$2.84 (-1.39%)	$2.91	$2.83	552.32 K	$161.73 M
08/27/2026	$2.81	$2.89 (2.85%)	$2.92	$2.81	446.34 K	$164.57 M
08/26/2026	$2.92	$2.81 (-3.77%)	$2.93	$2.77	755.34 K	$160.02 M
08/25/2026	$2.91	$2.94 (1.03%)	$2.94	$2.84	415.35 K	$167.42 M
08/24/2026	$2.84	$2.91 (2.46%)	$2.93	$2.82	287.60 K	$165.71 M
08/21/2026	$2.87	$2.84 (-1.05%)	$2.87	$2.83	111.40 K	$161.73 M
08/20/2026	$2.90	$2.85 (-1.72%)	$2.93	$2.84	190.33 K	$162.30 M
08/19/2026	$2.89	$2.89 (0%)	$2.94	$2.87	237.80 K	$164.57 M
08/18/2026	$2.82	$2.87 (1.77%)	$2.88	$2.81	121.23 K	$163.44 M
08/17/2026	$2.85	$2.84 (-0.35%)	$2.85	$2.79	204.03 K	$161.73 M
08/14/2026	$2.83	$2.87 (1.41%)	$2.89	$2.81	130.20 K	$163.44 M
08/13/2026	$2.85	$2.83 (-0.7%)	$2.87	$2.76	214.50 K	$161.16 M
08/12/2026	$2.80	$2.83 (1.07%)	$2.84	$2.74	264.50 K	$161.16 M
08/11/2026	$2.74	$2.77 (1.09%)	$2.80	$2.72	305.40 K	$157.74 M
08/10/2026	$2.85	$2.75 (-3.51%)	$2.85	$2.71	457.11 K	$156.60 M
08/07/2026	$2.79	$2.82 (1.08%)	$3.05	$2.73	938.61 K	$160.59 M
08/06/2026	$2.64	$2.60 (-1.52%)	$2.66	$2.57	362.33 K	$148.06 M
08/05/2026	$2.72	$2.66 (-2.21%)	$2.72	$2.63	216.31 K	$151.48 M
08/04/2026	$2.71	$2.71 (0%)	$2.74	$2.67	215.70 K	$154.32 M
08/03/2026	$2.66	$2.73 (2.63%)	$2.76	$2.64	374.45 K	$155.46 M
07/31/2026	$2.67	$2.64 (-1.12%)	$2.69	$2.60	411.01 K	$149.60 M
07/30/2026	$2.68	$2.61 (-2.61%)	$2.68	$2.61	159.10 K	$147.90 M
07/29/2026	$2.64	$2.65 (0.38%)	$2.67	$2.61	262.40 K	$150.17 M
07/28/2026	$2.63	$2.61 (-0.76%)	$2.66	$2.58	376.14 K	$147.90 M
07/27/2026	$2.64	$2.64 (0%)	$2.66	$2.62	127.30 K	$149.60 M
07/24/2026	$2.58	$2.60 (0.78%)	$2.65	$2.58	124.50 K	$147.33 M
07/23/2026	$2.59	$2.58 (-0.39%)	$2.62	$2.57	166.82 K	$146.20 M
07/22/2026	$2.66	$2.62 (-1.5%)	$2.68	$2.62	195.20 K	$148.47 M
07/21/2026	$2.65	$2.67 (0.75%)	$2.70	$2.65	121.03 K	$151.30 M
07/20/2026	$2.62	$2.65 (1.15%)	$2.70	$2.62	198.15 K	$150.17 M
07/17/2026	$2.67	$2.63 (-1.5%)	$2.71	$2.61	233.90 K	$149.03 M
07/16/2026	$2.65	$2.68 (1.13%)	$2.70	$2.65	136.23 K	$151.87 M
07/15/2026	$2.69	$2.66 (-1.12%)	$2.70	$2.64	183.85 K	$150.73 M
07/14/2026	$2.75	$2.66 (-3.27%)	$2.75	$2.66	199.90 K	$150.73 M
07/13/2026	$2.76	$2.72 (-1.45%)	$2.77	$2.69	344.60 K	$154.13 M
07/10/2026	$2.76	$2.75 (-0.36%)	$2.79	$2.74	121.61 K	$155.83 M
07/09/2026	$2.83	$2.78 (-1.77%)	$2.83	$2.77	155.29 K	$157.53 M