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 August 22, 2025, is $2.79.
  • 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 91.10% to $2.79 now.
  • The 52-week high stock price for ONL is $4.39, representing a 57.35% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ONL is $1.46, indicating a -47.67% 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
Aug 22, 2025 $2.85 $2.71 $0.14 265,598.0 +2.20%
Aug 21, 2025 $2.76 $2.68 $0.08 218,621.0 +0.74%
Aug 20, 2025 $2.73 $2.62 $0.11 272,661.0 +2.26%
Aug 19, 2025 $2.69 $2.53 $0.155 362,073.0 +5.58%
Aug 18, 2025 $2.56 $2.50 $0.055 352,905.0 +0.00%
Aug 15, 2025 $2.58 $2.50 $0.085 1,050,386.0 -2.33%
Aug 14, 2025 $2.58 $2.50 $0.09 456,062.0 -0.77%
Aug 13, 2025 $2.60 $2.54 $0.055 282,640.0 +0.78%
Aug 12, 2025 $2.60 $2.52 $0.0795 335,869.0 +0.00%
Aug 11, 2025 $2.68 $2.55 $0.1279 357,082.0 -0.39%
Aug 08, 2025 $2.88 $2.54 $0.34 682,250.0 +1.98%
Aug 07, 2025 $2.69 $2.44 $0.25 442,285.0 -1.17%
Aug 06, 2025 $2.58 $2.51 $0.07 284,961.0 +0.39%
Aug 05, 2025 $2.57 $2.52 $0.055 193,785.0 -0.39%
Aug 04, 2025 $2.60 $2.53 $0.075 234,258.0 -1.16%
Aug 01, 2025 $2.72 $2.51 $0.21 644,569.0 -1.15%
Jul 31, 2025 $2.65 $2.58 $0.065 239,814.0 -1.50%
Jul 30, 2025 $2.70 $2.62 $0.08 336,420.0 +0.38%
Jul 29, 2025 $2.66 $2.58 $0.08 287,411.0 +1.53%
Jul 28, 2025 $2.77 $2.58 $0.195 373,314.0 -4.40%
Jul 25, 2025 $2.75 $2.65 $0.095 237,478.0 -1.09%
Jul 24, 2025 $2.77 $2.62 $0.15 570,951.0 +2.60%

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
Aug, 2025 $2.88 $2.44 $0.44 6,701,603.0 +6.49%
Jul, 2025 $2.77 $2.10 $0.67 9,217,811.0 +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%
$6.80
price up icon 2.72%
reit_office DEI
$15.53
price up icon 5.00%
reit_office HIW
$29.89
price up icon 2.33%
reit_office CDP
$28.94
price up icon 1.79%
reit_office SLG
$56.80
price up icon 3.65%
reit_office KRC
$40.16
price up icon 3.35%
Cap:     |  Volume (24h):