2.62
price up icon2.34%   0.06
after-market After Hours: 2.62
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 July 22, 2025, is $2.62.
  • 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 79.45% to $2.62 now.
  • The 52-week high stock price for ONL is $4.39, representing a 67.56% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ONL is $1.46, indicating a -44.27% 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
Jul 22, 2025 $2.66 $2.54 $0.125 415,278.0 +2.34%
Jul 21, 2025 $2.62 $2.54 $0.08 320,392.0 +0.39%
Jul 18, 2025 $2.60 $2.50 $0.11 341,154.0 -0.39%
Jul 17, 2025 $2.61 $2.42 $0.19 1,095,007.0 +4.07%
Jul 16, 2025 $2.47 $2.35 $0.115 393,351.0 +5.13%
Jul 15, 2025 $2.42 $2.33 $0.085 201,375.0 -2.09%
Jul 14, 2025 $2.39 $2.29 $0.10 198,602.0 +3.91%
Jul 11, 2025 $2.36 $2.30 $0.06 251,841.0 -2.95%
Jul 10, 2025 $2.40 $2.29 $0.115 570,249.0 +0.00%
Jul 09, 2025 $2.39 $2.33 $0.0606 185,111.0 -0.42%
Jul 08, 2025 $2.39 $2.33 $0.06 327,134.0 +1.71%
Jul 07, 2025 $2.37 $2.29 $0.08 383,162.0 -2.09%
Jul 03, 2025 $2.41 $2.31 $0.0927 210,178.0 +0.84%
Jul 02, 2025 $2.40 $2.23 $0.17 633,366.0 +4.41%
Jul 01, 2025 $2.29 $2.10 $0.19 1,392,680.0 +6.57%
Jun 30, 2025 $2.26 $2.13 $0.13 1,059,520.0 -1.84%
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%

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
Jul, 2025 $2.66 $2.10 $0.56 7,334,158.0 +23.00%
Jun, 2025 $2.45 $1.86 $0.59 21,063,826.0 +11.52%
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%
$6.36
price up icon 0.32%
reit_office DEI
$15.85
price up icon 2.19%
reit_office CDP
$28.38
price up icon 1.50%
reit_office HIW
$30.88
price up icon 1.21%
reit_office SLG
$60.62
price up icon 1.32%
reit_office KRC
$37.98
price up icon 1.80%
Cap:     |  Volume (24h):