Orion Office Reit Inc (ONL) Historical Stock Data
3.33 ↑0.06 (1.83%)
As of April 24, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, ONL is down -0.29% a day on average. There have been 13 days where Orion Office Reit Inc closed green and 17 days where ONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.24 | 3.35 | 391.49K |
| 2024-04-22 | 3.17 | 3.27 | ↑$0.10 (3.15%) | 3.11 | 3.28 | 498.17K |
| 2024-04-19 | 3.04 | 3.16 | ↑$0.12 (3.95%) | 3.04 | 3.17 | 462.69K |
| 2024-04-18 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.02 | 3.11 | 597.85K |
| 2024-04-17 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.01 | 3.13 | 519.01K |
| 2024-04-16 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.02 | 3.11 | 388.67K |
| 2024-04-15 | 3.19 | 3.08 | ↓$0.11 (-3.45%) | 3.08 | 3.21 | 646.95K |
| 2024-04-12 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.15 | 3.27 | 404.55K |
| 2024-04-11 | 3.17 | 3.23 | ↑$0.06 (1.89%) | 3.14 | 3.25 | 454.51K |
| 2024-04-10 | 3.31 | 3.16 | ↓$0.15 (-4.53%) | 3.12 | 3.33 | 632.72K |
| 2024-04-09 | 3.28 | 3.40 | ↑$0.12 (3.66%) | 3.28 | 3.41 | 327.16K |
| 2024-04-08 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.26 | 3.34 | 433.91K |
| 2024-04-05 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.24 | 3.32 | 350.92K |
| 2024-04-04 | 3.39 | 3.32 | ↓$0.07 (-2.06%) | 3.30 | 3.46 | 357.87K |
| 2024-04-03 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.33 | 3.40 | 260.17K |
| 2024-04-02 | 3.37 | 3.34 | ↓$0.03 (-0.89%) | 3.32 | 3.40 | 403.71K |
| 2024-04-01 | 3.53 | 3.40 | ↓$0.13 (-3.68%) | 3.39 | 3.55 | 339.50K |
| 2024-03-28 | 3.42 | 3.51 | ↑$0.09 (2.63%) | 3.42 | 3.56 | 512.63K |
| 2024-03-27 | 3.27 | 3.43 | ↑$0.17 (5.05%) | 3.17 | 3.44 | 645.79K |
| 2024-03-26 | 3.39 | 3.25 | ↓$0.14 (-4.13%) | 3.24 | 3.40 | 686.28K |
| 2024-03-25 | 3.37 | 3.34 | ↓$0.03 (-0.89%) | 3.33 | 3.51 | 522.59K |
| 2024-03-22 | 3.62 | 3.34 | ↓$0.28 (-7.73%) | 3.32 | 3.62 | 528.37K |
| 2024-03-21 | 3.56 | 3.61 | ↑$0.05 (1.40%) | 3.53 | 3.63 | 345.57K |
| 2024-03-20 | 3.39 | 3.52 | ↑$0.13 (3.83%) | 3.33 | 3.55 | 409.42K |
| 2024-03-19 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.35 | 3.47 | 330.60K |
| 2024-03-18 | 3.51 | 3.41 | ↓$0.10 (-2.85%) | 3.39 | 3.51 | 281.93K |
| 2024-03-15 | 3.39 | 3.48 | ↑$0.09 (2.65%) | 3.38 | 3.51 | 659.69K |
| 2024-03-14 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.33 | 3.43 | 384.50K |
| 2024-03-13 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.42 | 3.59 | 283.70K |
| 2024-03-12 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.34 | 3.51 | 485.87K |
Create an account or log in to view more rows.
$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
$ONL ugh oh
we heatin back up
$ONL Games being played here.
$ONL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ONL why is there no volume? Is that suspicious?
$ONL all’s I know is buy and hold… no expectations
$ONL Same thing
different day