Orion Office Reit Inc (ONL) Historical Stock Data
3.73 ↓0.02 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONL is down -0.29% a day on average. There have been 14 days where Orion Office Reit Inc closed green and 16 days where ONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.65 | 3.74 | 408.84K |
| 2024-12-27 | 3.84 | 3.75 | ↓$0.09 (-2.34%) | 3.72 | 3.87 | 457.86K |
| 2024-12-26 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.77 | 3.91 | 872.94K |
| 2024-12-24 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.81 | 3.88 | 349.86K |
| 2024-12-23 | 3.85 | 3.88 | ↑$0.03 (0.78%) | 3.82 | 3.89 | 386.84K |
| 2024-12-20 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.93 | 623.24K |
| 2024-12-19 | 3.81 | 3.76 | ↓$0.05 (-1.31%) | 3.76 | 3.85 | 403.12K |
| 2024-12-18 | 4.07 | 3.76 | ↓$0.31 (-7.62%) | 3.75 | 4.07 | 469.33K |
| 2024-12-17 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.97 | 4.07 | 245.66K |
| 2024-12-16 | 3.99 | 4.02 | ↑$0.03 (0.75%) | 3.98 | 4.11 | 200.56K |
| 2024-12-13 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.95 | 4.03 | 280.69K |
| 2024-12-12 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 4.01 | 4.07 | 239.01K |
| 2024-12-11 | 4.09 | 4.04 | ↓$0.05 (-1.22%) | 4.00 | 4.09 | 317.93K |
| 2024-12-10 | 4.11 | 4.05 | ↓$0.06 (-1.46%) | 4.00 | 4.11 | 232.22K |
| 2024-12-09 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.06 | 4.18 | 288.62K |
| 2024-12-06 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 3.99 | 4.07 | 162.79K |
| 2024-12-05 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.99 | 4.06 | 171.82K |
| 2024-12-04 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 4.01 | 4.11 | 243.49K |
| 2024-12-03 | 4.18 | 4.08 | ↓$0.10 (-2.39%) | 4.04 | 4.18 | 241.78K |
| 2024-12-02 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 4.12 | 4.25 | 632.43K |
| 2024-11-29 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.21 | 4.29 | 404.46K |
| 2024-11-27 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.18 | 4.30 | 231.33K |
| 2024-11-26 | 4.10 | 4.19 | ↑$0.09 (2.20%) | 4.10 | 4.23 | 209.30K |
| 2024-11-25 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.13 | 4.24 | 354.83K |
| 2024-11-22 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.03 | 4.11 | 260.40K |
| 2024-11-21 | 3.85 | 4.01 | ↑$0.16 (4.16%) | 3.82 | 4.12 | 396.34K |
| 2024-11-20 | 3.88 | 3.83 | ↓$0.05 (-1.29%) | 3.75 | 3.91 | 199.39K |
| 2024-11-19 | 3.76 | 3.91 | ↑$0.15 (3.99%) | 3.76 | 3.91 | 198.55K |
| 2024-11-18 | 3.84 | 3.79 | ↓$0.05 (-1.30%) | 3.79 | 3.85 | 240.01K |
| 2024-11-15 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.82 | 3.92 | 313.01K |
Create an account or log in to view more rows.
$ONL bear trap
$ONL is anyone really buying this shit
$ONL longer we hold
more pressure on the shorts
$ONL bag holders for life club
$ONL this market love evrry dips let’s see
$ONL Short again!! 😀 😀
$ONL to the moon!!! lfG
$ONL what V recovery or fake pump
$ONL we’re fucked tomorrow boys
$ONL we had no volume for days before the last big rip