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

Orion Properties Inc. Common Stock (NY:ONL)

2.620 -0.040 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 2.630 2.645 2.580 2.620 239,823 -0.04(-1.50%)
Jul 30, 2025 2.630 2.700 2.620 2.660 336,442 +0.01(+0.38%)
Jul 29, 2025 2.600 2.660 2.580 2.650 287,411 +0.04(+1.53%)
Jul 28, 2025 2.750 2.770 2.575 2.610 373,347 -0.12(-4.40%)
Jul 25, 2025 2.750 2.750 2.655 2.730 237,479 -0.03(-1.09%)
Jul 24, 2025 2.660 2.770 2.620 2.760 570,952 +0.07(+2.60%)
Jul 23, 2025 2.660 2.700 2.580 2.690 463,329 +0.07(+2.67%)
Jul 22, 2025 2.590 2.660 2.535 2.620 415,279 +0.06(+2.34%)
Jul 21, 2025 2.590 2.620 2.540 2.560 320,395 +0.01(+0.39%)
Jul 18, 2025 2.590 2.605 2.495 2.550 341,214 -0.01(-0.39%)
Jul 17, 2025 2.420 2.610 2.420 2.560 1,095,248 +0.10(+4.07%)
Jul 16, 2025 2.370 2.470 2.355 2.460 393,351 +0.12(+5.13%)
Jul 15, 2025 2.400 2.420 2.335 2.340 201,475 -0.05(-2.09%)
Jul 14, 2025 2.300 2.390 2.290 2.390 198,606 +0.09(+3.91%)
Jul 11, 2025 2.320 2.360 2.300 2.300 252,017 -0.07(-2.95%)
Jul 10, 2025 2.290 2.405 2.290 2.370 570,304 +0.00(+0.00%)
Jul 09, 2025 2.370 2.391 2.330 2.370 200,003 -0.01(-0.42%)
Jul 08, 2025 2.330 2.390 2.330 2.380 327,144 +0.04(+1.71%)
Jul 07, 2025 2.330 2.370 2.290 2.340 383,188 -0.05(-2.09%)
Jul 03, 2025 2.390 2.408 2.315 2.390 210,178 +0.02(+0.84%)
Jul 02, 2025 2.260 2.400 2.230 2.370 633,615 +0.10(+4.41%)
Jul 01, 2025 2.120 2.290 2.100 2.270 1,393,206 +0.14(+6.57%)
Jun 30, 2025 2.160 2.260 2.130 2.130 1,066,180 -0.04(-1.84%)
Jun 27, 2025 2.260 2.270 2.140 2.170 8,659,614 -0.09(-3.98%)
Jun 26, 2025 2.295 2.320 2.225 2.260 564,665 +0.00(+0.00%)
Jun 25, 2025 2.220 2.260 2.195 2.260 870,094 +0.03(+1.35%)
Jun 24, 2025 2.420 2.430 2.230 2.230 734,447 -0.20(-8.23%)
Jun 23, 2025 2.120 2.450 2.080 2.430 1,762,474 +0.41(+20.30%)
Jun 20, 2025 1.920 2.200 1.895 2.020 1,576,104 +0.11(+5.76%)
Jun 18, 2025 1.960 2.015 1.870 1.910 651,730 -0.06(-3.05%)
Jun 17, 2025 1.980 2.000 1.930 1.970 379,669 -0.01(-0.51%)
Jun 16, 2025 1.920 2.000 1.910 1.980 438,459 +0.07(+3.66%)
Jun 13, 2025 1.910 1.949 1.880 1.910 404,332 -0.02(-1.04%)
Jun 12, 2025 1.980 2.009 1.920 1.930 411,648 -0.06(-3.02%)
Jun 11, 2025 2.200 2.240 1.970 1.990 728,807 -0.20(-9.13%)
Jun 10, 2025 2.170 2.200 2.110 2.190 557,373 +0.06(+2.82%)
Jun 09, 2025 2.110 2.130 2.050 2.130 195,395 +0.03(+1.43%)
Jun 06, 2025 2.070 2.136 2.070 2.100 416,969 +0.07(+3.45%)
Jun 05, 2025 2.050 2.050 2.000 2.030 325,814 -0.04(-1.93%)
Jun 04, 2025 2.030 2.080 2.000 2.070 299,201 +0.05(+2.48%)
Jun 03, 2025 1.890 2.045 1.880 2.020 381,957 +0.14(+7.45%)
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.