2.17
price down icon3.98%   -0.09
 
loading

Orion Properties Inc Stock (ONL) Price History

The historical daily chart and data for Orion Properties Inc stock (ONL), show that the latest closing stock price as of June 27, 2025, is $2.17.
  • Orion Properties Inc all-time high stock price is $21.75, occurred on November 17, 2021.
  • The lowest Orion Properties Inc stock price recorded was $1.46 on April 16, 2025. Since then, Orion Properties Inc's stock price has risen over 48.63% to $2.17 now.
  • The 52-week high stock price for ONL is $4.39, representing a 102.30% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ONL is $1.46, indicating a -32.72% decrease from the current share price, occurred on April 16, 2025.
  • The closing price of Orion Properties Inc (ONL) stock in the beginning of 2024 was $18.69. The stock closed the year at $8.54, a loss of over -54.31% for the year.
The table below shows more information about ONL historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $2.27 $2.14 $0.13 8,653,196.0 -3.98%
Jun 26, 2025 $2.32 $2.23 $0.095 564,661.0 +0.00%
Jun 25, 2025 $2.26 $2.19 $0.065 870,073.0 +1.35%
Jun 24, 2025 $2.43 $2.23 $0.20 733,914.0 -8.23%
Jun 23, 2025 $2.45 $2.08 $0.37 1,761,576.0 +20.30%
Jun 20, 2025 $2.20 $1.90 $0.305 1,349,516.0 +5.76%
Jun 18, 2025 $2.02 $1.87 $0.145 650,427.0 -3.05%
Jun 17, 2025 $2.00 $1.93 $0.07 379,669.0 -0.51%
Jun 16, 2025 $2.00 $1.91 $0.09 438,457.0 +3.66%
Jun 13, 2025 $1.95 $1.88 $0.0691 404,227.0 -1.04%
Jun 12, 2025 $2.01 $1.92 $0.089 411,433.0 -3.02%
Jun 11, 2025 $2.24 $1.97 $0.27 726,433.0 -9.13%
Jun 10, 2025 $2.20 $2.11 $0.09 557,339.0 +2.82%
Jun 09, 2025 $2.13 $2.05 $0.08 195,369.0 +1.43%
Jun 06, 2025 $2.14 $2.07 $0.0665 416,831.0 +3.45%
Jun 05, 2025 $2.05 $2.00 $0.05 325,814.0 -1.93%
Jun 04, 2025 $2.08 $2.00 $0.08 298,891.0 +2.48%
Jun 03, 2025 $2.04 $1.88 $0.165 381,955.0 +7.45%
Jun 02, 2025 $1.95 $1.86 $0.09 884,525.0 -1.57%
May 30, 2025 $1.97 $1.78 $0.1891 3,359,224.0 +5.52%
May 29, 2025 $1.84 $1.75 $0.0832 430,341.0 +1.12%

Orion Properties Inc Stock (ONL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Orion Properties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orion Properties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Orion Properties Inc Stock (ONL) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $2.45 $1.86 $0.59 28,657,502.0 +13.61%
May, 2025 $2.19 $1.63 $0.555 13,176,896.0 +4.37%
Apr, 2025 $2.17 $1.46 $0.71 13,836,824.0 -14.49%
Mar, 2025 $4.25 $2.08 $2.17 21,875,587.0 -48.06%
Feb, 2025 $4.18 $3.96 $0.22 3,703,835.0 +1.73%
Jan, 2025 $4.15 $3.66 $0.4899 6,396,578.0 +9.16%

Orion Properties Inc Stock (ONL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.25 $3.65 $0.5952 7,085,472.0 -11.82%
Nov, 2024 $4.30 $3.67 $0.63 5,463,649.0 +13.40%
Oct, 2024 $4.32 $3.68 $0.64 5,752,353.0 -6.75%
Sep, 2024 $4.39 $3.85 $0.54 6,461,813.0 -2.44%
Aug, 2024 $4.28 $3.50 $0.78 5,485,145.0 +1.23%
Jul, 2024 $4.24 $3.34 $0.8999 7,345,192.0 +12.81%
Jun, 2024 $3.87 $3.30 $0.57 8,536,461.0 -4.27%
May, 2024 $3.87 $3.10 $0.7713 12,672,160.0 +20.19%
Apr, 2024 $3.55 $3.01 $0.54 9,260,451.0 -11.11%
Mar, 2024 $3.72 $3.17 $0.5474 10,151,410.0 +0.00%
Feb, 2024 $5.18 $3.45 $1.73 10,330,172.0 -31.71%
Jan, 2024 $5.91 $4.99 $0.915 7,378,412.0 -10.14%

Orion Properties Inc Stock (ONL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.22 $5.09 $1.13 9,399,824.0 +10.85%
Nov, 2023 $5.56 $4.61 $0.95 12,533,231.0 +7.95%
Oct, 2023 $5.22 $4.41 $0.81 11,607,560.0 -8.25%
Sep, 2023 $5.96 $5.11 $0.856 39,013,363.0 -10.63%
Aug, 2023 $6.69 $5.66 $1.03 8,164,307.0 -10.31%
Jul, 2023 $7.07 $6.45 $0.625 7,299,363.0 -1.66%
Jun, 2023 $6.83 $5.48 $1.34 11,697,561.0 +19.10%
May, 2023 $6.49 $5.27 $1.22 10,171,485.0 -9.61%
Apr, 2023 $6.91 $5.88 $1.04 8,316,363.0 -8.36%
Mar, 2023 $8.52 $5.61 $2.91 24,011,386.0 -21.73%
Feb, 2023 $9.75 $8.54 $1.21 6,576,941.0 -11.30%
Jan, 2023 $9.67 $8.20 $1.47 6,141,544.0 +13.00%
$8.21
price up icon 5.26%
reit_office DEI
$15.19
price up icon 0.66%
reit_office CDP
$27.77
price down icon 0.57%
reit_office HIW
$31.11
price down icon 0.61%
reit_office KRC
$34.79
price up icon 0.55%
reit_office SLG
$61.75
price up icon 1.86%
Cap:     |  Volume (24h):