ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orion Properties Inc. Common Stock (NY:ONL)

2.350 +0.110 (+4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.250 2.370 2.235 2.350 230,764 +0.11(+4.91%)
Apr 09, 2026 2.250 2.255 2.185 2.240 336,182 +0.01(+0.45%)
Apr 08, 2026 2.300 2.300 2.195 2.230 408,790 +0.00(+0.00%)
Apr 07, 2026 2.220 2.295 2.190 2.230 252,691 -0.01(-0.45%)
Apr 06, 2026 2.170 2.250 2.155 2.240 447,792 +0.06(+2.75%)
Apr 02, 2026 2.140 2.190 2.110 2.180 322,195 +0.02(+0.93%)
Apr 01, 2026 2.150 2.175 2.120 2.160 574,581 +0.01(+0.47%)
Mar 31, 2026 1.990 2.165 1.980 2.150 484,864 +0.18(+9.14%)
Mar 30, 2026 1.960 1.990 1.920 1.970 298,711 +0.04(+2.07%)
Mar 27, 2026 2.010 2.042 1.930 1.930 546,368 -0.09(-4.46%)
Mar 26, 2026 2.110 2.150 1.990 2.020 541,543 -0.06(-2.88%)
Mar 25, 2026 1.990 2.090 1.975 2.080 323,106 +0.10(+5.05%)
Mar 24, 2026 1.950 2.035 1.940 1.980 466,439 +0.05(+2.59%)
Mar 23, 2026 2.030 2.060 1.930 1.930 584,369 +0.04(+2.12%)
Mar 20, 2026 2.240 2.240 1.890 1.890 1,185,029 -0.34(-15.25%)
Mar 19, 2026 2.180 2.255 2.165 2.230 310,031 +0.04(+1.83%)
Mar 18, 2026 2.320 2.335 2.190 2.190 217,292 -0.15(-6.41%)
Mar 17, 2026 2.330 2.365 2.325 2.340 230,972 +0.03(+1.30%)
Mar 16, 2026 2.340 2.370 2.310 2.310 165,811 -0.01(-0.43%)
Mar 13, 2026 2.400 2.415 2.320 2.320 169,738 -0.07(-2.93%)
Mar 12, 2026 2.360 2.440 2.360 2.390 182,495 -0.01(-0.42%)
Mar 11, 2026 2.490 2.490 2.390 2.400 259,724 -0.06(-2.44%)
Mar 10, 2026 2.460 2.520 2.455 2.460 180,195 -0.01(-0.40%)
Mar 09, 2026 2.410 2.505 2.410 2.470 185,957 +0.02(+0.82%)
Mar 06, 2026 2.430 2.550 2.410 2.450 457,154 -0.10(-3.92%)
Mar 05, 2026 2.470 2.590 2.470 2.550 266,837 +0.05(+2.00%)
Mar 04, 2026 2.440 2.540 2.440 2.500 118,842 +0.04(+1.63%)
Mar 03, 2026 2.450 2.515 2.450 2.460 127,323 -0.06(-2.38%)
Mar 02, 2026 2.460 2.555 2.450 2.520 142,265 +0.03(+1.20%)
Feb 27, 2026 2.540 2.540 2.490 2.490 229,584 -0.07(-2.73%)
Feb 26, 2026 2.510 2.590 2.485 2.560 228,461 +0.06(+2.40%)
Feb 25, 2026 2.510 2.539 2.480 2.500 154,435 -0.01(-0.40%)
Feb 24, 2026 2.490 2.540 2.490 2.510 162,015 +0.00(+0.00%)
Feb 23, 2026 2.540 2.560 2.510 2.510 225,998 -0.05(-1.95%)
Feb 20, 2026 2.570 2.615 2.540 2.560 145,508 -0.02(-0.78%)
Feb 19, 2026 2.580 2.600 2.540 2.580 166,501 +0.04(+1.57%)
Feb 18, 2026 2.540 2.610 2.530 2.540 187,648 -0.03(-1.17%)
Feb 17, 2026 2.630 2.680 2.555 2.570 194,153 -0.08(-3.02%)
Feb 13, 2026 2.540 2.720 2.520 2.650 352,380 +0.12(+4.74%)
Feb 12, 2026 2.550 2.595 2.515 2.530 432,850 -0.06(-2.32%)
Feb 11, 2026 2.610 2.640 2.545 2.590 168,625 -0.02(-0.77%)
Feb 10, 2026 2.560 2.640 2.560 2.610 107,019 +0.02(+0.77%)
Feb 09, 2026 2.580 2.670 2.520 2.590 245,356 +0.02(+0.78%)
Feb 06, 2026 2.490 2.610 2.470 2.570 424,987 +0.09(+3.63%)
Feb 05, 2026 2.450 2.535 2.444 2.480 398,714 +0.00(+0.00%)
Feb 04, 2026 2.390 2.505 2.380 2.480 383,381 +0.09(+3.77%)
Feb 03, 2026 2.320 2.456 2.290 2.390 370,398 +0.06(+2.58%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.