Skip to main content
ONL logo

Orion Properties Inc.

ONLNYSEReal EstateREIT - Office

$2.25Today:- (-)1Y −15.35%

As of Oct 26, 2026 close

Market cap
$130.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.72%
52-week range
$1.89$3.05
Volume (live)
-
Avg. volume (3M)
363.12K

Orion Properties (ONL) Historical Stock Prices

Analyze Orion Properties (ONL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Orion Properties (ONL) Interactive Price Chart

Interactive historical price chart showing Orion Properties stock price movements and trends across multiple time periods.

Loading chart...

ONL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ONL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.172.262.172.252.25612.72K
Oct 23, 20262.122.192.102.192.19380.57K
Oct 22, 20262.152.182.102.152.15625.30K
Oct 21, 20262.062.162.062.162.16436.26K
Oct 20, 20261.992.131.972.042.041.34M
Oct 19, 20262.032.051.951.961.96717.55K
Oct 16, 20262.102.102.022.062.06692.17K
Oct 15, 20262.122.152.052.062.06422.19K
Oct 14, 20262.062.112.062.102.10347.18K
Oct 13, 20262.152.152.082.102.10378.60K
Oct 12, 20262.162.172.152.152.15156.37K
Oct 9, 20262.202.222.162.172.17172.55K
Oct 8, 20262.252.272.192.202.20303.24K
Oct 7, 20262.312.312.252.272.27226.97K
Oct 6, 20262.392.402.332.332.33148.67K
Oct 5, 20262.362.422.352.362.36342.74K
Oct 2, 20262.472.482.412.412.41171.44K
Oct 1, 20262.482.482.422.442.44110.21K
Sep 30, 20262.482.522.462.492.49259.57K
Sep 29, 20262.522.542.482.502.48158.55K
Sep 28, 20262.502.522.472.512.49183.27K
Sep 25, 20262.532.552.492.512.49269.11K
Sep 24, 20262.492.572.482.522.50473.06K
Sep 23, 20262.542.552.472.482.46271.51K
Sep 22, 20262.472.592.472.572.55327.64K
Sep 21, 20262.442.482.422.472.45268.17K
Sep 18, 20262.422.462.382.442.42639.89K
Sep 17, 20262.472.472.422.432.41137.97K
Sep 16, 20262.492.492.422.432.41168.03K
Sep 15, 20262.502.522.462.472.45152.51K
Sep 14, 20262.542.542.502.522.50164.76K
Sep 11, 20262.612.632.552.562.54208.65K
Sep 10, 20262.612.612.562.572.55163.60K
Sep 9, 20262.672.672.612.622.60119.65K
Sep 8, 20262.682.712.642.662.64215.88K
Sep 4, 20262.662.752.662.712.69162.65K
Sep 3, 20262.742.742.642.692.67240.32K
Sep 2, 20262.812.812.682.692.67223.39K
Sep 1, 20262.842.852.782.792.77193.90K
Aug 31, 20262.822.872.802.852.83344.42K
Aug 28, 20262.882.912.832.842.82552.32K
Aug 27, 20262.812.922.812.892.87446.34K
Aug 26, 20262.922.932.772.812.79755.34K
Aug 25, 20262.912.942.842.942.92415.35K
Aug 24, 20262.842.922.822.912.89287.57K
Aug 21, 20262.872.872.832.842.82111.36K
Aug 20, 20262.902.932.842.852.83190.33K
Aug 19, 20262.892.942.872.892.87237.76K
Aug 18, 20262.822.882.812.872.85121.23K
Aug 17, 20262.852.852.792.842.82204.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.