Orion Office Reit Inc (ONL) Historical Stock Data

1.97 ↓0.02 (-1.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONL is down -0.54% a day on average. There have been 16 days where Orion Office Reit Inc closed green and 14 days where ONL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	1.98	1.97	↓$0.01 (-0.51%)	1.94	1.99	216.44K
2025-05-05	1.92	1.99	↑$0.07 (3.65%)	1.92	2.02	318.18K
2025-05-02	1.91	1.96	↑$0.05 (2.62%)	1.91	1.98	325.45K
2025-05-01	1.85	1.90	↑$0.05 (2.70%)	1.80	1.92	461.76K
2025-04-30	1.76	1.83	↑$0.07 (3.98%)	1.72	1.84	383.27K
2025-04-29	1.75	1.76	↑$0.01 (0.57%)	1.71	1.78	255.64K
2025-04-28	1.73	1.74	↑$0.01 (0.58%)	1.71	1.78	234.91K
2025-04-25	1.80	1.75	↓$0.05 (-2.78%)	1.73	1.80	305.77K
2025-04-24	1.76	1.78	↑$0.02 (1.14%)	1.70	1.81	335.67K
2025-04-23	1.78	1.75	↓$0.03 (-1.69%)	1.70	1.79	638.97K
2025-04-22	1.67	1.71	↑$0.04 (2.40%)	1.62	1.72	451.86K
2025-04-21	1.61	1.64	↑$0.03 (1.86%)	1.57	1.66	477.53K
2025-04-17	1.60	1.62	↑$0.02 (1.25%)	1.59	1.65	631.27K
2025-04-16	1.53	1.58	↑$0.05 (3.27%)	1.46	1.59	1.15M
2025-04-15	1.60	1.52	↓$0.08 (-5.00%)	1.50	1.63	1.16M
2025-04-14	1.66	1.58	↓$0.08 (-4.82%)	1.52	1.68	0.93M
2025-04-11	1.62	1.61	↓$0.01 (-0.62%)	1.58	1.67	729.04K
2025-04-10	1.73	1.55	↓$0.18 (-10.40%)	1.53	1.73	674.38K
2025-04-09	1.59	1.75	↑$0.16 (10.06%)	1.50	1.83	1.05M
2025-04-08	1.75	1.60	↓$0.15 (-8.57%)	1.58	1.79	667.55K
2025-04-07	1.82	1.70	↓$0.12 (-6.59%)	1.67	1.89	1.06M
2025-04-04	1.79	1.85	↑$0.06 (3.35%)	1.74	1.88	0.95M
2025-04-03	1.98	1.84	↓$0.14 (-7.07%)	1.84	2.01	688.41K
2025-04-02	2.08	2.05	↓$0.03 (-1.44%)	1.98	2.12	692.87K
2025-04-01	2.17	2.12	↓$0.05 (-2.30%)	2.08	2.17	504.65K
2025-03-31	2.14	2.14	↑$0.00 (0.00%)	2.08	2.17	718.51K
2025-03-28	2.22	2.16	↓$0.06 (-2.70%)	2.15	2.26	486.28K
2025-03-27	2.21	2.22	↑$0.01 (0.45%)	2.20	2.29	410.54K
2025-03-26	2.10	2.20	↑$0.10 (4.76%)	2.10	2.22	1.02M
2025-03-25	2.24	2.14	↓$0.10 (-4.46%)	2.12	2.24	0.94M