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)

1.585 +0.035 (+2.26%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 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 (%)
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%)
Apr 01, 2025 2.170 2.170 2.083 2.120 504,651 -0.02(-0.93%)
Mar 31, 2025 2.140 2.170 2.080 2.140 718,508 +0.00(+0.00%)
Mar 28, 2025 2.199 2.239 2.130 2.140 490,826 -0.06(-2.70%)
Mar 27, 2025 2.190 2.269 2.175 2.199 414,363 +0.02(+0.91%)
Mar 26, 2025 2.081 2.194 2.081 2.180 1,027,344 +0.06(+2.80%)
Mar 25, 2025 2.219 2.219 2.100 2.120 951,053 -0.11(-4.89%)
Mar 24, 2025 2.328 2.368 2.209 2.229 614,226 -0.06(-2.60%)
Mar 21, 2025 2.318 2.348 2.260 2.289 1,022,787 -0.04(-1.70%)
Mar 20, 2025 2.328 2.368 2.318 2.328 706,671 +0.01(+0.43%)
Mar 19, 2025 2.318 2.368 2.303 2.318 658,082 +0.00(+0.00%)
Mar 18, 2025 2.437 2.512 2.318 2.318 1,097,347 -0.15(-6.02%)
Mar 17, 2025 2.378 2.482 2.343 2.467 1,014,699 +0.09(+3.75%)
Mar 14, 2025 2.378 2.417 2.308 2.378 812,758 +0.10(+4.35%)
Mar 13, 2025 2.308 2.368 2.180 2.279 1,137,284 -0.03(-1.29%)
Mar 12, 2025 2.437 2.516 2.279 2.308 1,237,541 -0.10(-4.12%)
Mar 11, 2025 2.368 2.447 2.284 2.408 1,446,487 +0.05(+2.10%)
Mar 10, 2025 2.427 2.556 2.358 2.358 1,151,976 -0.12(-4.80%)
Mar 07, 2025 2.635 2.655 2.318 2.477 2,792,009 -0.22(-8.09%)
Mar 06, 2025 3.200 3.260 2.537 2.695 4,052,722 -1.12(-29.35%)
Mar 05, 2025 3.983 4.032 3.814 3.814 522,841 -0.15(-3.75%)
Mar 04, 2025 4.042 4.082 3.963 3.963 247,654 -0.11(-2.68%)
Mar 03, 2025 4.092 4.211 4.062 4.072 352,653 -0.01(-0.24%)
Feb 28, 2025 4.042 4.092 4.003 4.082 330,360 +0.05(+1.23%)
Feb 27, 2025 4.032 4.117 4.013 4.032 245,956 -0.02(-0.49%)
Feb 26, 2025 4.121 4.121 4.013 4.052 140,080 -0.06(-1.45%)
Feb 25, 2025 4.092 4.141 4.087 4.112 207,800 +0.03(+0.73%)
Feb 24, 2025 4.022 4.121 4.003 4.082 175,342 +0.09(+2.23%)
Feb 21, 2025 4.112 4.112 3.973 3.993 175,943 -0.09(-2.18%)
Feb 20, 2025 4.042 4.097 4.017 4.082 212,248 +0.03(+0.73%)
Feb 19, 2025 4.042 4.072 4.002 4.052 199,994 -0.01(-0.24%)
Feb 18, 2025 4.013 4.062 3.988 4.062 210,448 +0.07(+1.74%)
Feb 14, 2025 4.072 4.112 3.983 3.993 166,653 -0.07(-1.71%)
Feb 13, 2025 4.032 4.062 3.943 4.062 200,607 +0.07(+1.74%)
Feb 12, 2025 3.933 4.017 3.923 3.993 183,739 -0.03(-0.74%)
Feb 11, 2025 3.963 4.032 3.943 4.022 189,639 +0.01(+0.25%)
Feb 10, 2025 3.993 4.042 3.943 4.013 193,836 +0.02(+0.50%)
Feb 07, 2025 4.022 4.022 3.923 3.993 192,451 -0.04(-0.98%)
Feb 06, 2025 4.082 4.082 3.993 4.032 162,174 -0.02(-0.49%)
Feb 05, 2025 4.052 4.072 4.008 4.052 159,186 +0.04(+0.99%)
Feb 04, 2025 3.953 4.032 3.928 4.013 170,414 +0.05(+1.25%)
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 and Conditions.