Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.500	2.519	2.470	2.470	124,373	-0.04(-1.59%)
Oct 30, 2025	2.500	2.540	2.500	2.510	258,012	-0.02(-0.79%)
Oct 29, 2025	2.650	2.650	2.500	2.530	163,380	-0.13(-4.89%)
Oct 28, 2025	2.630	2.700	2.600	2.660	237,599	+0.03(+1.14%)
Oct 27, 2025	2.640	2.640	2.582	2.630	123,184	+0.03(+1.15%)
Oct 24, 2025	2.560	2.640	2.560	2.600	156,202	+0.06(+2.36%)
Oct 23, 2025	2.530	2.560	2.515	2.540	103,591	+0.01(+0.40%)
Oct 22, 2025	2.540	2.585	2.510	2.530	131,952	-0.04(-1.56%)
Oct 21, 2025	2.540	2.620	2.530	2.570	184,366	+0.02(+0.78%)
Oct 20, 2025	2.520	2.565	2.500	2.550	151,411	+0.01(+0.39%)
Oct 17, 2025	2.500	2.540	2.500	2.540	228,776	+0.01(+0.40%)
Oct 16, 2025	2.610	2.620	2.500	2.530	171,019	-0.07(-2.69%)
Oct 15, 2025	2.590	2.640	2.550	2.600	246,970	+0.01(+0.39%)
Oct 14, 2025	2.450	2.590	2.450	2.590	263,509	+0.11(+4.44%)
Oct 13, 2025	2.420	2.520	2.420	2.480	236,101	+0.04(+1.64%)
Oct 10, 2025	2.510	2.550	2.430	2.440	304,756	-0.06(-2.40%)
Oct 09, 2025	2.520	2.563	2.470	2.500	223,055	-0.03(-1.19%)
Oct 08, 2025	2.550	2.570	2.520	2.530	247,746	-0.02(-0.78%)
Oct 07, 2025	2.570	2.595	2.540	2.550	224,531	-0.04(-1.54%)
Oct 06, 2025	2.630	2.660	2.570	2.590	220,264	-0.07(-2.63%)
Oct 03, 2025	2.680	2.776	2.630	2.660	167,755	-0.03(-1.12%)
Oct 02, 2025	2.720	2.725	2.670	2.690	183,920	-0.05(-1.82%)
Oct 01, 2025	2.680	2.760	2.680	2.740	98,293	+0.04(+1.48%)
Sep 30, 2025	2.680	2.723	2.675	2.700	185,721	+0.02(+0.75%)
Sep 29, 2025	2.749	2.753	2.680	2.680	96,388	-0.05(-1.82%)
Sep 26, 2025	2.749	2.759	2.710	2.730	87,512	-0.01(-0.36%)
Sep 25, 2025	2.769	2.804	2.740	2.740	147,271	-0.08(-2.82%)
Sep 24, 2025	2.819	2.859	2.794	2.819	146,731	+0.01(+0.35%)
Sep 23, 2025	2.859	2.870	2.779	2.809	190,021	-0.07(-2.41%)
Sep 22, 2025	2.680	2.913	2.680	2.879	239,759	+0.17(+6.23%)
Sep 19, 2025	2.769	2.779	2.690	2.710	261,661	-0.06(-2.15%)
Sep 18, 2025	2.690	2.779	2.650	2.769	353,452	+0.08(+2.95%)
Sep 17, 2025	2.839	2.869	2.690	2.690	510,044	-0.16(-5.57%)
Sep 16, 2025	2.888	2.888	2.829	2.849	163,257	-0.04(-1.37%)
Sep 15, 2025	2.908	2.948	2.869	2.888	205,826	-0.07(-2.35%)
Sep 12, 2025	2.908	2.968	2.879	2.958	224,938	+0.04(+1.36%)
Sep 11, 2025	2.918	2.968	2.893	2.918	300,839	+0.01(+0.34%)
Sep 10, 2025	2.978	3.017	2.908	2.908	206,056	-0.07(-2.33%)
Sep 09, 2025	2.988	2.998	2.908	2.978	166,838	-0.04(-1.32%)
Sep 08, 2025	2.978	3.027	2.928	3.017	239,957	+0.03(+1.00%)
Sep 05, 2025	2.948	2.988	2.908	2.988	247,247	+0.06(+2.03%)
Sep 04, 2025	2.928	2.938	2.879	2.928	181,859	-0.01(-0.34%)
Sep 03, 2025	2.958	2.968	2.879	2.938	186,834	-0.02(-0.67%)

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 Privacy Policy and Terms Of Service.

Orion Properties Inc. Common Stock (NY:ONL)

Historical Prices

Starting at $3.75/week.

Subscribe Today