Orion Office Reit Inc (ONL) Historical Stock Data
3.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONL is down -0.34% a day on average. There have been 12 days where Orion Office Reit Inc closed green and 18 days where ONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 3.88 | 3.86 | ↓$0.02 (-0.52%) | 3.85 | 3.95 | 229.24K |
| 2024-11-13 | 3.93 | 3.84 | ↓$0.09 (-2.29%) | 3.84 | 4.01 | 274.91K |
| 2024-11-12 | 3.97 | 3.88 | ↓$0.09 (-2.27%) | 3.86 | 4.00 | 244.28K |
| 2024-11-11 | 4.11 | 4.01 | ↓$0.10 (-2.43%) | 3.98 | 4.12 | 316.59K |
| 2024-11-08 | 3.95 | 4.07 | ↑$0.12 (3.04%) | 3.88 | 4.13 | 279.71K |
| 2024-11-07 | 4.01 | 3.97 | ↓$0.04 (-1.00%) | 3.92 | 4.05 | 331.16K |
| 2024-11-06 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.91 | 4.09 | 390.76K |
| 2024-11-05 | 3.71 | 3.81 | ↑$0.10 (2.70%) | 3.70 | 3.83 | 202.78K |
| 2024-11-04 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.71 | 3.79 | 256.41K |
| 2024-11-01 | 3.79 | 3.72 | ↓$0.07 (-1.85%) | 3.67 | 3.80 | 251.63K |
| 2024-10-31 | 3.83 | 3.73 | ↓$0.10 (-2.61%) | 3.73 | 3.83 | 211.39K |
| 2024-10-30 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.84 | 3.96 | 181.63K |
| 2024-10-29 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.82 | 3.90 | 239.46K |
| 2024-10-28 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.87 | 3.95 | 190.70K |
| 2024-10-25 | 3.92 | 3.83 | ↓$0.09 (-2.30%) | 3.83 | 3.98 | 209.60K |
| 2024-10-24 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.88 | 4.02 | 345.95K |
| 2024-10-23 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.99 | 4.13 | 311.22K |
| 2024-10-22 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.11 | 4.19 | 146.70K |
| 2024-10-21 | 4.23 | 4.12 | ↓$0.11 (-2.60%) | 4.10 | 4.24 | 263.75K |
| 2024-10-18 | 4.29 | 4.23 | ↓$0.06 (-1.40%) | 4.19 | 4.30 | 265.01K |
| 2024-10-17 | 4.32 | 4.26 | ↓$0.06 (-1.39%) | 4.23 | 4.32 | 219.71K |
| 2024-10-16 | 4.24 | 4.32 | ↑$0.08 (1.89%) | 4.23 | 4.32 | 522.13K |
| 2024-10-15 | 3.95 | 4.19 | ↑$0.24 (6.08%) | 3.95 | 4.28 | 626.12K |
| 2024-10-14 | 3.89 | 3.91 | ↑$0.02 (0.51%) | 3.86 | 3.97 | 319.58K |
| 2024-10-11 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.75 | 3.80 | 121.12K |
| 2024-10-10 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.70 | 3.80 | 205.71K |
Create an account or log in to view more rows.
$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
$ONL why is this not moving lol