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

Orion Properties Inc. Common Stock (NY:ONL)

1.910 +0.100 (+5.52%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.810 1.970 1.781 1.910 3,359,525 +0.10(+5.52%)
May 29, 2025 1.770 1.838 1.755 1.810 430,660 +0.02(+1.12%)
May 28, 2025 1.910 1.910 1.750 1.790 580,045 -0.10(-5.29%)
May 27, 2025 1.850 1.910 1.750 1.890 611,318 +0.12(+6.78%)
May 23, 2025 1.790 1.790 1.710 1.770 587,701 +0.04(+2.31%)
May 22, 2025 1.710 1.735 1.630 1.730 737,547 +0.02(+1.17%)
May 21, 2025 1.740 1.790 1.680 1.710 718,320 -0.08(-4.47%)
May 20, 2025 1.850 1.870 1.735 1.790 520,888 -0.07(-3.76%)
May 19, 2025 1.890 1.920 1.835 1.860 458,993 -0.09(-4.62%)
May 16, 2025 1.990 2.016 1.945 1.950 414,266 -0.03(-1.52%)
May 15, 2025 1.970 1.990 1.930 1.980 280,998 +0.00(+0.00%)
May 14, 2025 2.140 2.146 1.940 1.980 572,326 -0.18(-8.33%)
May 13, 2025 2.180 2.185 2.120 2.160 306,229 +0.03(+1.41%)
May 12, 2025 2.080 2.170 2.070 2.130 588,952 +0.12(+5.97%)
May 09, 2025 1.950 2.010 1.900 2.010 410,215 +0.07(+3.61%)
May 08, 2025 2.050 2.055 1.800 1.940 915,268 -0.05(-2.51%)
May 07, 2025 1.970 2.020 1.960 1.990 375,210 +0.02(+1.02%)
May 06, 2025 1.980 1.990 1.940 1.970 216,443 -0.02(-1.01%)
May 05, 2025 1.920 2.020 1.920 1.990 318,186 +0.03(+1.53%)
May 02, 2025 1.910 1.975 1.910 1.960 325,446 +0.06(+3.16%)
May 01, 2025 1.850 1.920 1.793 1.900 461,774 +0.07(+3.83%)
Apr 30, 2025 1.760 1.840 1.720 1.830 383,271 +0.07(+3.98%)
Apr 29, 2025 1.750 1.780 1.705 1.760 255,683 +0.02(+1.15%)
Apr 28, 2025 1.730 1.775 1.705 1.740 235,419 -0.01(-0.57%)
Apr 25, 2025 1.800 1.800 1.730 1.750 305,792 -0.03(-1.69%)
Apr 24, 2025 1.760 1.810 1.702 1.780 335,721 +0.03(+1.71%)
Apr 23, 2025 1.780 1.790 1.699 1.750 639,557 +0.04(+2.34%)
Apr 22, 2025 1.670 1.720 1.620 1.710 451,890 +0.07(+4.27%)
Apr 21, 2025 1.610 1.660 1.570 1.640 477,560 +0.02(+1.23%)
Apr 17, 2025 1.600 1.650 1.590 1.620 631,293 +0.04(+2.53%)
Apr 16, 2025 1.530 1.590 1.460 1.580 1,152,405 +0.06(+3.95%)
Apr 15, 2025 1.600 1.625 1.500 1.520 1,160,894 -0.06(-3.80%)
Apr 14, 2025 1.660 1.675 1.520 1.580 925,053 -0.03(-1.86%)
Apr 11, 2025 1.620 1.670 1.580 1.610 729,038 +0.06(+3.87%)
Apr 10, 2025 1.730 1.730 1.530 1.550 674,378 -0.20(-11.43%)
Apr 09, 2025 1.590 1.825 1.500 1.750 1,052,040 +0.15(+9.37%)
Apr 08, 2025 1.750 1.790 1.580 1.600 667,466 -0.10(-5.88%)
Apr 07, 2025 1.820 1.865 1.670 1.700 1,059,568 -0.15(-8.11%)
Apr 04, 2025 1.790 1.850 1.740 1.850 951,068 +0.01(+0.54%)
Apr 03, 2025 1.980 2.010 1.840 1.840 688,589 -0.21(-10.24%)
Apr 02, 2025 2.080 2.120 1.980 2.050 692,873 -0.07(-3.30%)
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.