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)

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 2.080 2.120 2.080 2.090 84,840 +0.02(+0.97%)
Jan 21, 2026 2.080 2.119 2.060 2.070 134,783 -0.01(-0.48%)
Jan 20, 2026 2.150 2.150 2.065 2.080 92,320 -0.07(-3.26%)
Jan 16, 2026 2.150 2.200 2.120 2.150 255,562 +0.02(+0.94%)
Jan 15, 2026 2.060 2.135 2.060 2.130 204,519 +0.08(+3.90%)
Jan 14, 2026 2.090 2.103 2.035 2.050 169,475 -0.01(-0.49%)
Jan 13, 2026 2.120 2.137 2.060 2.060 126,210 -0.05(-2.37%)
Jan 12, 2026 2.110 2.125 2.050 2.110 161,034 +0.00(+0.00%)
Jan 09, 2026 2.180 2.230 2.095 2.110 102,746 -0.08(-3.65%)
Jan 08, 2026 2.210 2.250 2.210 2.190 176,499 +0.00(+0.00%)
Jan 07, 2026 2.240 2.252 2.165 2.190 207,418 -0.05(-2.23%)
Jan 06, 2026 2.250 2.277 2.210 2.240 225,340 -0.05(-2.18%)
Jan 05, 2026 2.250 2.290 2.230 2.290 200,564 +0.03(+1.33%)
Jan 02, 2026 2.230 2.300 2.210 2.260 145,137 +0.00(+0.00%)
Dec 31, 2025 2.190 2.270 2.170 2.260 404,970 +0.05(+2.26%)
Dec 30, 2025 2.250 2.289 2.160 2.210 463,605 -0.05(-2.19%)
Dec 29, 2025 2.220 2.279 2.200 2.260 298,242 +0.03(+1.33%)
Dec 26, 2025 2.190 2.240 2.155 2.230 191,627 +0.02(+0.90%)
Dec 24, 2025 2.170 2.260 2.141 2.210 156,079 +0.05(+2.29%)
Dec 23, 2025 2.131 2.170 2.091 2.160 268,418 +0.00(+0.00%)
Dec 22, 2025 2.042 2.175 2.042 2.160 365,073 +0.12(+5.83%)
Dec 19, 2025 2.101 2.160 2.042 2.042 698,189 -0.03(-1.44%)
Dec 18, 2025 2.051 2.121 2.042 2.071 332,125 +0.03(+1.46%)
Dec 17, 2025 2.032 2.111 2.032 2.042 164,111 +0.00(+0.00%)
Dec 16, 2025 2.061 2.081 2.002 2.042 192,352 -0.05(-2.37%)
Dec 15, 2025 2.032 2.091 1.962 2.091 287,813 +0.06(+2.93%)
Dec 12, 2025 1.982 2.042 1.952 2.032 281,971 +0.07(+3.54%)
Dec 11, 2025 2.042 2.042 1.962 1.962 344,755 -0.10(-4.81%)
Dec 10, 2025 2.022 2.111 2.002 2.061 411,857 +0.03(+1.46%)
Dec 09, 2025 1.933 2.042 1.933 2.032 244,508 +0.07(+3.54%)
Dec 08, 2025 2.022 2.042 1.903 1.962 473,855 -0.08(-3.88%)
Dec 05, 2025 2.081 2.116 2.017 2.042 336,726 -0.05(-2.37%)
Dec 04, 2025 2.111 2.160 2.091 2.091 251,702 -0.05(-2.31%)
Dec 03, 2025 2.121 2.170 2.116 2.141 285,196 +0.00(+0.00%)
Dec 02, 2025 2.180 2.200 2.061 2.141 564,517 -0.02(-0.92%)
Dec 01, 2025 2.250 2.250 2.141 2.160 262,988 -0.07(-3.11%)
Nov 28, 2025 2.250 2.255 2.230 2.230 103,423 +0.00(+0.00%)
Nov 26, 2025 2.190 2.289 2.160 2.230 423,459 +0.07(+3.21%)
Nov 25, 2025 2.230 2.274 2.151 2.160 281,148 -0.05(-2.24%)
Nov 24, 2025 2.190 2.260 2.175 2.210 207,807 +0.01(+0.45%)
Nov 21, 2025 2.279 2.329 2.185 2.200 346,101 -0.08(-3.48%)
Nov 20, 2025 2.369 2.384 2.279 2.279 187,831 -0.06(-2.54%)
Nov 19, 2025 2.319 2.388 2.299 2.339 297,489 -0.01(-0.42%)
Nov 18, 2025 2.319 2.398 2.294 2.349 308,083 +0.00(+0.00%)
Nov 17, 2025 2.388 2.448 2.309 2.349 207,723 -0.03(-1.25%)
Nov 14, 2025 2.369 2.408 2.304 2.378 461,712 -0.02(-0.83%)
Nov 13, 2025 2.408 2.468 2.380 2.398 119,153 -0.02(-0.82%)
Nov 12, 2025 2.478 2.527 2.408 2.418 175,687 -0.08(-3.17%)
Nov 11, 2025 2.557 2.577 2.431 2.497 226,937 -0.03(-1.18%)
Nov 10, 2025 2.577 2.611 2.448 2.527 287,272 -0.05(-1.92%)
Nov 07, 2025 2.329 2.596 2.260 2.577 541,819 +0.15(+6.12%)
Nov 06, 2025 2.369 2.428 2.354 2.428 219,943 +0.03(+1.24%)
Nov 05, 2025 2.408 2.448 2.398 2.398 210,225 +0.00(+0.00%)
Nov 04, 2025 2.369 2.418 2.369 2.398 169,892 +0.01(+0.41%)
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.