MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONL — Orion Properties Inc.
NYSEOrion Properties Inc.
$2.27
-0.06(-2.58%)
- O
- 2.31
- H
- 2.31
- L
- 2.25
- V
- 226.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.27
Period Return+29.71%
Period High$3.05
Period Low$1.63
Avg Daily Volume378.4K
Total Trading Days365
ONL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.31 | $2.31 | $2.25 | $2.27 | $-0.06 | -2.58% | 226,968 | $2.28 | $2.25 $2.31 |
| Oct 6, 2026 | $2.39 | $2.41 | $2.33 | $2.33 | $-0.03 | -1.27% | 151,258 | $2.36 | $2.33 $2.41 |
| Oct 5, 2026 | $2.36 | $2.42 | $2.35 | $2.36 | $-0.05 | -2.07% | 342,773 | $2.39 | $2.35 $2.42 |
| Oct 2, 2026 | $2.47 | $2.48 | $2.41 | $2.41 | $-0.03 | -1.23% | 171,958 | $2.44 | $2.41 $2.48 |
| Oct 1, 2026 | $2.48 | $2.48 | $2.42 | $2.44 | $-0.05 | -2.01% | 110,246 | $2.44 | $2.42 $2.48 |
| Sep 30, 2026 | $2.48 | $2.52 | $2.47 | $2.49 | $-0.01 | -0.40% | 259,591 | $2.50 | $2.47 $2.52 |
| Sep 29, 2026 | $2.52 | $2.54 | $2.49 | $2.50 | $-0.01 | -0.40% | 158,576 | $2.51 | $2.49 $2.54 |
| Sep 28, 2026 | $2.50 | $2.52 | $2.47 | $2.51 | +$0.00 | +0.00% | 183,266 | $2.50 | $2.47 $2.52 |
| Sep 25, 2026 | $2.53 | $2.55 | $2.49 | $2.51 | $-0.01 | -0.40% | 269,108 | $2.52 | $2.49 $2.55 |
| Sep 24, 2026 | $2.49 | $2.57 | $2.48 | $2.52 | +$0.04 | +1.61% | 473,060 | $2.53 | $2.48 $2.57 |
| Sep 23, 2026 | $2.54 | $2.55 | $2.47 | $2.48 | $-0.09 | -3.50% | 271,513 | $2.52 | $2.47 $2.55 |
| Sep 22, 2026 | $2.47 | $2.59 | $2.47 | $2.57 | +$0.10 | +4.05% | 327,642 | $2.54 | $2.47 $2.59 |
| Sep 21, 2026 | $2.44 | $2.48 | $2.42 | $2.47 | +$0.03 | +1.23% | 268,171 | $2.45 | $2.42 $2.48 |
| Sep 18, 2026 | $2.42 | $2.46 | $2.38 | $2.44 | +$0.01 | +0.41% | 639,889 | $2.43 | $2.38 $2.46 |
| Sep 17, 2026 | $2.47 | $2.47 | $2.42 | $2.43 | +$0.00 | +0.00% | 137,971 | $2.44 | $2.42 $2.47 |
| Sep 16, 2026 | $2.49 | $2.49 | $2.42 | $2.43 | $-0.04 | -1.62% | 168,032 | $2.46 | $2.42 $2.49 |
| Sep 15, 2026 | $2.50 | $2.52 | $2.46 | $2.47 | $-0.05 | -1.98% | 152,465 | $2.48 | $2.46 $2.52 |
| Sep 14, 2026 | $2.54 | $2.55 | $2.50 | $2.52 | $-0.04 | -1.56% | 164,755 | $2.52 | $2.50 $2.55 |
| Sep 11, 2026 | $2.61 | $2.63 | $2.55 | $2.56 | $-0.01 | -0.39% | 208,654 | $2.57 | $2.55 $2.63 |
| Sep 10, 2026 | $2.61 | $2.61 | $2.56 | $2.57 | $-0.05 | -1.91% | 163,598 | $2.58 | $2.56 $2.61 |
| Sep 9, 2026 | $2.67 | $2.67 | $2.61 | $2.62 | $-0.04 | -1.50% | 119,653 | $2.63 | $2.61 $2.67 |
| Sep 8, 2026 | $2.68 | $2.71 | $2.64 | $2.66 | $-0.05 | -1.85% | 215,883 | $2.67 | $2.64 $2.71 |
| Sep 4, 2026 | $2.66 | $2.75 | $2.66 | $2.71 | +$0.02 | +0.74% | 162,655 | $2.69 | $2.66 $2.75 |
| Sep 3, 2026 | $2.74 | $2.74 | $2.64 | $2.69 | +$0.00 | +0.00% | 240,319 | $2.67 | $2.64 $2.74 |
| Sep 2, 2026 | $2.81 | $2.81 | $2.68 | $2.69 | $-0.10 | -3.58% | 223,332 | $2.73 | $2.68 $2.81 |
| Sep 1, 2026 | $2.84 | $2.85 | $2.78 | $2.79 | $-0.06 | -2.11% | 193,899 | $2.80 | $2.78 $2.85 |
| Aug 31, 2026 | $2.82 | $2.87 | $2.80 | $2.85 | +$0.01 | +0.35% | 344,424 | $2.85 | $2.80 $2.87 |
| Aug 28, 2026 | $2.88 | $2.91 | $2.83 | $2.84 | $-0.05 | -1.73% | 552,315 | $2.87 | $2.83 $2.91 |
| Aug 27, 2026 | $2.81 | $2.92 | $2.81 | $2.89 | +$0.08 | +2.85% | 446,340 | $2.88 | $2.81 $2.92 |
| Aug 26, 2026 | $2.92 | $2.93 | $2.77 | $2.81 | $-0.13 | -4.42% | 755,343 | $2.85 | $2.77 $2.93 |