Orion Office Reit Inc (ONL) Historical Stock Data

2.05 ↑0.07 (3.54%)

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

Historical Data

In the past 30 trading days, ONL is down -0.28% 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
2025-12-12	2.00	2.05	↑$0.05 (2.50%)	1.97	2.06	260.82K
2025-12-11	2.06	1.98	↓$0.08 (-3.88%)	1.98	2.06	341.65K
2025-12-10	2.04	2.08	↑$0.04 (1.96%)	2.03	2.13	348.86K
2025-12-09	1.95	2.05	↑$0.10 (5.13%)	1.95	2.06	189.34K
2025-12-08	2.04	1.98	↓$0.06 (-2.94%)	1.92	2.06	469.60K
2025-12-05	2.10	2.06	↓$0.04 (-1.90%)	2.04	2.14	333.70K
2025-12-04	2.13	2.11	↓$0.02 (-0.94%)	2.11	2.18	249.34K
2025-12-03	2.14	2.16	↑$0.02 (0.93%)	2.14	2.18	273.58K
2025-12-02	2.20	2.16	↓$0.04 (-1.82%)	2.08	2.22	554.50K
2025-12-01	2.27	2.18	↓$0.09 (-3.96%)	2.16	2.27	255.43K
2025-11-28	2.27	2.25	↓$0.02 (-0.88%)	2.25	2.28	102.48K
2025-11-26	2.21	2.25	↑$0.04 (1.81%)	2.19	2.31	397.21K
2025-11-25	2.25	2.18	↓$0.07 (-3.11%)	2.17	2.30	278.63K
2025-11-24	2.21	2.23	↑$0.02 (0.90%)	2.20	2.28	195.12K
2025-11-21	2.30	2.22	↓$0.08 (-3.48%)	2.21	2.35	342.45K
2025-11-20	2.39	2.30	↓$0.09 (-3.77%)	2.30	2.41	176.88K
2025-11-19	2.34	2.36	↑$0.02 (0.85%)	2.32	2.41	280.02K
2025-11-18	2.34	2.37	↑$0.03 (1.28%)	2.32	2.42	305.22K
2025-11-17	2.41	2.37	↓$0.04 (-1.66%)	2.34	2.47	205.86K
2025-11-14	2.39	2.40	↑$0.01 (0.42%)	2.33	2.43	457.57K
2025-11-13	2.43	2.42	↓$0.01 (-0.41%)	2.40	2.49	112.57K
2025-11-12	2.50	2.44	↓$0.06 (-2.40%)	2.43	2.55	162.67K
2025-11-11	2.58	2.52	↓$0.06 (-2.33%)	2.45	2.60	221.90K
2025-11-10	2.60	2.55	↓$0.05 (-1.92%)	2.47	2.64	284.69K
2025-11-07	2.35	2.60	↑$0.25 (10.64%)	2.28	2.62	530.01K
2025-11-06	2.39	2.45	↑$0.06 (2.51%)	2.38	2.45	215.75K
2025-11-05	2.43	2.42	↓$0.01 (-0.41%)	2.42	2.47	208.34K
2025-11-04	2.39	2.42	↑$0.03 (1.26%)	2.39	2.44	154.46K
2025-11-03	2.45	2.41	↓$0.04 (-1.63%)	2.39	2.46	178.93K
2025-10-31	2.50	2.47	↓$0.03 (-1.20%)	2.47	2.52	124.37K