Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.240	2.240	1.890	1.890	1,185,028	-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%)
Feb 02, 2026	2.220	2.345	2.212	2.330	226,465	+0.10(+4.48%)
Jan 30, 2026	2.240	2.240	2.145	2.230	208,585	+0.00(+0.00%)
Jan 29, 2026	2.360	2.360	2.220	2.230	232,152	-0.14(-5.91%)
Jan 28, 2026	2.380	2.385	2.280	2.370	363,860	-0.04(-1.66%)
Jan 27, 2026	2.400	2.410	2.240	2.410	551,947	+0.02(+0.84%)
Jan 26, 2026	2.070	2.459	2.065	2.390	1,523,966	+0.38(+18.91%)
Jan 23, 2026	2.080	2.100	2.000	2.010	357,500	-0.08(-3.83%)
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	2.190	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%)

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.

File a claim

Action Teams

Contact support

Orion Properties Inc. Common Stock (NY:ONL)

Historical Prices