Orion Office REIT Inc. (ONL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.67

south_east

-$0.03 (-0.93%)

Day's range

$2.64

$2.78

5 DAY PERFORMANCE

+23.38%

1 MONTH PERFORMANCE

+2.50%

3 MONTH PERFORMANCE

-12.34%

6 MONTH PERFORMANCE

+26.90%

YEAR-TO-DATE PERFORMANCE

-28.17%

1 YEAR PERFORMANCE

-34.20%

Orion Properties Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.04	$1.98 (-2.94%)	$2.06	$1.92	469.61 K	$112.63 M
12/05/2025	$2.10	$2.06 (-1.9%)	$2.13	$2.04	333.71 K	$116.00 M
12/04/2025	$2.13	$2.11 (-0.94%)	$2.18	$2.11	249.46 K	$118.82 M
12/03/2025	$2.14	$2.16 (0.93%)	$2.19	$2.13	282.64 K	$121.64 M
12/02/2025	$2.20	$2.16 (-1.82%)	$2.22	$2.08	559.50 K	$121.64 M
12/01/2025	$2.27	$2.18 (-3.96%)	$2.27	$2.16	260.73 K	$122.76 M
11/28/2025	$2.27	$2.25 (-0.88%)	$2.28	$2.25	102.50 K	$126.70 M
11/26/2025	$2.21	$2.25 (1.81%)	$2.31	$2.18	419.70 K	$126.70 M
11/25/2025	$2.25	$2.18 (-3.11%)	$2.30	$2.17	278.74 K	$122.76 M
11/24/2025	$2.21	$2.23 (0.9%)	$2.28	$2.19	205.95 K	$125.58 M
11/21/2025	$2.30	$2.22 (-3.48%)	$2.35	$2.21	343.00 K	$125.01 M
11/20/2025	$2.39	$2.30 (-3.77%)	$2.41	$2.30	186.15 K	$129.52 M
11/19/2025	$2.34	$2.36 (0.85%)	$2.41	$2.32	294.84 K	$132.90 M
11/18/2025	$2.34	$2.37 (1.28%)	$2.42	$2.32	305.32 K	$133.46 M
11/17/2025	$2.41	$2.37 (-1.66%)	$2.47	$2.33	206.40 K	$133.46 M
11/14/2025	$2.39	$2.40 (0.42%)	$2.43	$2.33	457.60 K	$135.15 M
11/13/2025	$2.43	$2.42 (-0.41%)	$2.49	$2.40	118.11 K	$136.28 M
11/12/2025	$2.50	$2.44 (-2.4%)	$2.55	$2.43	174.11 K	$137.40 M
11/11/2025	$2.58	$2.52 (-2.33%)	$2.60	$2.45	224.90 K	$141.91 M
11/10/2025	$2.60	$2.55 (-1.92%)	$2.64	$2.47	284.79 K	$143.60 M
11/07/2025	$2.35	$2.60 (10.64%)	$2.62	$2.28	537.00 K	$146.41 M
11/06/2025	$2.39	$2.45 (2.51%)	$2.45	$2.38	218.00 K	$137.97 M
11/05/2025	$2.43	$2.42 (-0.41%)	$2.47	$2.42	208.34 K	$136.28 M
11/04/2025	$2.39	$2.42 (1.26%)	$2.44	$2.39	168.47 K	$136.28 M
11/03/2025	$2.45	$2.41 (-1.63%)	$2.46	$2.39	185.23 K	$135.71 M
10/31/2025	$2.50	$2.47 (-1.2%)	$2.52	$2.47	124.40 K	$138.95 M
10/30/2025	$2.50	$2.51 (0.4%)	$2.54	$2.50	258.01 K	$141.20 M
10/29/2025	$2.65	$2.53 (-4.53%)	$2.65	$2.50	163.39 K	$142.32 M
10/28/2025	$2.63	$2.66 (1.14%)	$2.70	$2.60	237.70 K	$149.64 M
10/27/2025	$2.64	$2.63 (-0.38%)	$2.64	$2.58	123.20 K	$147.95 M
10/24/2025	$2.56	$2.60 (1.56%)	$2.64	$2.56	156.20 K	$146.26 M
10/23/2025	$2.53	$2.54 (0.4%)	$2.56	$2.52	103.60 K	$142.89 M
10/22/2025	$2.54	$2.53 (-0.39%)	$2.59	$2.51	132.00 K	$142.32 M
10/21/2025	$2.54	$2.57 (1.18%)	$2.62	$2.53	184.40 K	$144.57 M
10/20/2025	$2.52	$2.55 (1.19%)	$2.57	$2.50	151.41 K	$143.45 M
10/17/2025	$2.50	$2.54 (1.6%)	$2.54	$2.50	228.78 K	$142.89 M
10/16/2025	$2.61	$2.53 (-3.07%)	$2.62	$2.50	171.02 K	$142.32 M
10/15/2025	$2.59	$2.60 (0.39%)	$2.64	$2.55	247.00 K	$146.26 M
10/14/2025	$2.45	$2.59 (5.71%)	$2.59	$2.45	263.52 K	$145.70 M
10/13/2025	$2.42	$2.48 (2.48%)	$2.52	$2.42	236.10 K	$139.51 M
10/10/2025	$2.51	$2.44 (-2.79%)	$2.55	$2.43	304.80 K	$137.26 M
10/09/2025	$2.52	$2.50 (-0.79%)	$2.56	$2.47	223.10 K	$140.64 M
10/08/2025	$2.55	$2.53 (-0.78%)	$2.57	$2.52	247.75 K	$142.32 M
10/07/2025	$2.57	$2.55 (-0.78%)	$2.60	$2.54	224.80 K	$143.45 M
10/06/2025	$2.63	$2.59 (-1.52%)	$2.66	$2.57	220.60 K	$145.70 M
10/03/2025	$2.68	$2.66 (-0.75%)	$2.78	$2.63	167.76 K	$149.64 M
10/02/2025	$2.72	$2.69 (-1.1%)	$2.73	$2.67	183.92 K	$151.32 M
10/01/2025	$2.68	$2.74 (2.24%)	$2.76	$2.68	98.30 K	$154.14 M
09/30/2025	$2.68	$2.70 (0.75%)	$2.72	$2.68	185.72 K	$151.89 M
09/29/2025	$2.77	$2.70 (-2.53%)	$2.77	$2.70	95.68 K	$151.89 M
09/26/2025	$2.77	$2.75 (-0.72%)	$2.78	$2.73	86.90 K	$154.70 M
09/25/2025	$2.79	$2.76 (-1.08%)	$2.83	$2.76	146.28 K	$155.26 M
09/24/2025	$2.84	$2.84 (0%)	$2.88	$2.82	145.65 K	$159.76 M
09/23/2025	$2.88	$2.83 (-1.74%)	$2.89	$2.80	188.61 K	$159.20 M
09/22/2025	$2.70	$2.90 (7.41%)	$2.94	$2.70	238.00 K	$163.14 M
09/19/2025	$2.79	$2.73 (-2.15%)	$2.80	$2.71	259.72 K	$153.57 M
09/18/2025	$2.71	$2.79 (2.95%)	$2.80	$2.67	350.85 K	$156.95 M
09/17/2025	$2.86	$2.71 (-5.24%)	$2.89	$2.71	506.27 K	$152.45 M
09/16/2025	$2.91	$2.87 (-1.37%)	$2.91	$2.85	162.05 K	$161.45 M
09/15/2025	$2.93	$2.91 (-0.68%)	$2.97	$2.89	204.31 K	$163.70 M
09/12/2025	$2.93	$2.98 (1.71%)	$2.99	$2.90	223.30 K	$167.64 M
09/11/2025	$2.94	$2.94 (0%)	$2.99	$2.92	298.61 K	$165.39 M
09/10/2025	$3.00	$2.93 (-2.33%)	$3.04	$2.93	204.53 K	$164.82 M
09/09/2025	$3.01	$3.00 (-0.33%)	$3.02	$2.93	165.60 K	$168.76 M
09/08/2025	$3.00	$3.04 (1.33%)	$3.05	$2.95	238.19 K	$171.01 M