Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Properties Inc. Common Stock (NY:ONL)

1.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 1.970 2.020 1.960 1.990 375,210 +0.02(+1.02%)
May 06, 2025 1.980 1.990 1.940 1.970 216,443 -0.02(-1.01%)
May 05, 2025 1.920 2.020 1.920 1.990 318,186 +0.03(+1.53%)
May 02, 2025 1.910 1.975 1.910 1.960 325,446 +0.06(+3.16%)
May 01, 2025 1.850 1.920 1.793 1.900 461,774 +0.07(+3.83%)
Apr 30, 2025 1.760 1.840 1.720 1.830 383,271 +0.07(+3.98%)
Apr 29, 2025 1.750 1.780 1.705 1.760 255,683 +0.02(+1.15%)
Apr 28, 2025 1.730 1.775 1.705 1.740 235,419 -0.01(-0.57%)
Apr 25, 2025 1.800 1.800 1.730 1.750 305,792 -0.03(-1.69%)
Apr 24, 2025 1.760 1.810 1.702 1.780 335,721 +0.03(+1.71%)
Apr 23, 2025 1.780 1.790 1.699 1.750 639,557 +0.04(+2.34%)
Apr 22, 2025 1.670 1.720 1.620 1.710 451,890 +0.07(+4.27%)
Apr 21, 2025 1.610 1.660 1.570 1.640 477,560 +0.02(+1.23%)
Apr 17, 2025 1.600 1.650 1.590 1.620 631,293 +0.04(+2.53%)
Apr 16, 2025 1.530 1.590 1.460 1.580 1,152,405 +0.06(+3.95%)
Apr 15, 2025 1.600 1.625 1.500 1.520 1,160,894 -0.06(-3.80%)
Apr 14, 2025 1.660 1.675 1.520 1.580 925,053 -0.03(-1.86%)
Apr 11, 2025 1.620 1.670 1.580 1.610 729,038 +0.06(+3.87%)
Apr 10, 2025 1.730 1.730 1.530 1.550 674,378 -0.20(-11.43%)
Apr 09, 2025 1.590 1.825 1.500 1.750 1,052,040 +0.15(+9.37%)
Apr 08, 2025 1.750 1.790 1.580 1.600 667,466 -0.10(-5.88%)
Apr 07, 2025 1.820 1.865 1.670 1.700 1,059,568 -0.15(-8.11%)
Apr 04, 2025 1.790 1.850 1.740 1.850 951,068 +0.01(+0.54%)
Apr 03, 2025 1.980 2.010 1.840 1.840 688,589 -0.21(-10.24%)
Apr 02, 2025 2.080 2.120 1.980 2.050 692,873 -0.07(-3.30%)
Apr 01, 2025 2.170 2.170 2.083 2.120 504,651 -0.02(-0.93%)
Mar 31, 2025 2.140 2.170 2.080 2.140 718,508 +0.00(+0.00%)
Mar 28, 2025 2.199 2.239 2.130 2.140 490,826 -0.06(-2.70%)
Mar 27, 2025 2.190 2.269 2.175 2.199 414,363 +0.02(+0.91%)
Mar 26, 2025 2.081 2.194 2.081 2.180 1,027,344 +0.06(+2.80%)
Mar 25, 2025 2.219 2.219 2.100 2.120 951,053 -0.11(-4.89%)
Mar 24, 2025 2.328 2.368 2.209 2.229 614,226 -0.06(-2.60%)
Mar 21, 2025 2.318 2.348 2.260 2.289 1,022,787 -0.04(-1.70%)
Mar 20, 2025 2.328 2.368 2.318 2.328 706,671 +0.01(+0.43%)
Mar 19, 2025 2.318 2.368 2.303 2.318 658,082 +0.00(+0.00%)
Mar 18, 2025 2.437 2.512 2.318 2.318 1,097,347 -0.15(-6.02%)
Mar 17, 2025 2.378 2.482 2.343 2.467 1,014,699 +0.09(+3.75%)
Mar 14, 2025 2.378 2.417 2.308 2.378 812,758 +0.10(+4.35%)
Mar 13, 2025 2.308 2.368 2.180 2.279 1,137,284 -0.03(-1.29%)
Mar 12, 2025 2.437 2.516 2.279 2.308 1,237,541 -0.10(-4.12%)
Mar 11, 2025 2.368 2.447 2.284 2.408 1,446,487 +0.05(+2.10%)
Mar 10, 2025 2.427 2.556 2.358 2.358 1,151,976 -0.12(-4.80%)
Mar 07, 2025 2.635 2.655 2.318 2.477 2,792,009 -0.22(-8.09%)
Mar 06, 2025 3.200 3.260 2.537 2.695 4,052,722 -1.12(-29.35%)
Mar 05, 2025 3.983 4.032 3.814 3.814 522,841 -0.15(-3.75%)
Mar 04, 2025 4.042 4.082 3.963 3.963 247,654 -0.11(-2.68%)
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 following
Privacy Policy and Terms Of Service.