Free Trial

Orion Office REIT (ONL) Stock Chart & Stock Price History

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free ONL Stock Alerts
$3.49
+0.01 (+0.29%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Orion Office REIT Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
-6.18%
3 Month
Performance
-0.14%
6 Month
Performance
-37.23%
Year-To-Date
Performance
-38.99%
1 Year
Performance
-46.06%
Receive ONL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orion Office REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

ONL Stock Chart for Tuesday, June, 11, 2024

ONL Chart by TradingView

Orion Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$3.48$3.49
+0.29%		$3.51$3.42353,396 shs$194.99 million
06/07/2024$3.56$3.48
-2.25%		$3.56$3.44335,307 shs$194.43 million
06/06/2024$3.57$3.56
-0.14%		$3.59$3.48371,971 shs$198.90 million
06/05/2024$3.70$3.57
-3.65%		$3.71$3.56483,625 shs$199.18 million
06/04/2024$3.85$3.70
-3.90%		$3.83$3.70307,344 shs$206.72 million
06/03/2024$3.75$3.85
+2.67%		$3.85$3.69614,978 shs$215.10 million
05/31/2024$3.68$3.75
+2.04%		$3.85$3.70724,967 shs$209.51 million
05/30/2024$3.53$3.68
+4.11%		$3.68$3.56323,057 shs$205.32 million
05/29/2024$3.63$3.53
-2.62%		$3.59$3.52304,314 shs$197.22 million
05/28/2024$3.53$3.63
+2.69%		$3.69$3.57400,012 shs$202.53 million
05/27/2024$3.53$3.53$3.54$3.46343,100 shs$197.22 million
05/24/2024$3.46$3.52
+1.73%		$3.54$3.46343,099 shs$196.66 million
05/23/2024$3.62$3.46
-4.29%		$3.61$3.41715,637 shs$193.31 million
05/22/2024$3.74$3.62
-3.34%		$3.74$3.61417,561 shs$201.97 million
05/21/2024$3.69$3.74
+1.36%		$3.76$3.67386,484 shs$208.95 million
05/20/2024$3.66$3.69
+0.82%		$3.77$3.65589,330 shs$206.16 million
05/17/2024$3.72$3.66
-1.61%		$3.72$3.60525,100 shs$204.48 million
05/16/2024$3.75$3.72
-0.67%		$3.77$3.68516,844 shs$207.84 million
05/15/2024$3.72$3.75
+0.81%		$3.83$3.73537,439 shs$209.23 million
05/14/2024$3.74$3.72
-0.54%		$3.87$3.71764,477 shs$207.56 million
05/13/2024$3.72$3.74
+0.40%		$3.87$3.70903,099 shs$208.67 million
05/10/2024$3.40$3.72
+9.41%		$3.73$3.331.66 million shs$207.73 million
05/09/2024$3.32$3.40
+2.41%		$3.54$3.35938,506 shs$189.86 million
05/08/2024$3.39$3.32
-1.92%		$3.35$3.27431,660 shs$185.39 million
05/07/2024$3.50$3.39
-3.15%		$3.53$3.34457,888 shs$189.02 million
05/06/2024$3.45$3.50
+1.30%		$3.51$3.41377,896 shs$195.18 million
05/03/2024$3.40$3.45
+1.47%		$3.52$3.41427,773 shs$192.65 million
05/02/2024$3.22$3.40
+5.75%		$3.41$3.24451,037 shs$189.86 million
05/01/2024$3.12$3.22
+3.04%		$3.31$3.10578,806 shs$179.54 million
04/30/2024$3.28$3.12
-4.73%		$3.24$3.12489,328 shs$174.22 million
04/29/2024$3.25$3.28
+0.77%		$3.34$3.24620,414 shs$182.88 million
04/26/2024$3.24$3.25
+0.31%		$3.28$3.22207,425 shs$181.20 million
04/25/2024$3.35$3.24
-3.43%		$3.28$3.21334,022 shs$180.64 million
04/24/2024$3.27$3.35
+2.45%		$3.36$3.20340,285 shs$187.06 million
04/23/2024$3.28$3.27
-0.30%		$3.35$3.24391,478 shs$182.60 million
04/22/2024$3.16$3.28
+3.80%		$3.28$3.11498,094 shs$183.17 million
04/19/2024$3.06$3.16
+3.27%		$3.17$3.04462,457 shs$176.45 million
04/18/2024$3.08$3.06
-0.65%		$3.11$3.02597,755 shs$170.87 million
04/17/2024$3.04$3.08
+1.32%		$3.13$3.01518,983 shs$171.99 million
04/16/2024$3.09$3.04
-1.46%		$3.11$3.02388,652 shs$169.75 million
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
04/15/2024$3.16$3.09
-2.37%		$3.21$3.08644,383 shs$172.27 million
04/12/2024$3.23$3.16
-2.17%		$3.27$3.15404,463 shs$176.45 million
04/11/2024$3.16$3.23
+2.22%		$3.25$3.14454,481 shs$180.36 million
04/10/2024$3.40$3.16
-7.06%		$3.33$3.12632,694 shs$176.45 million
04/09/2024$3.28$3.40
+3.82%		$3.41$3.28327,158 shs$189.86 million
04/08/2024$3.26$3.28
+0.46%		$3.33$3.26433,909 shs$182.89 million
04/05/2024$3.33$3.26
-1.95%		$3.32$3.24350,891 shs$182.04 million
04/04/2024$3.34$3.33
-0.30%		$3.46$3.30357,869 shs$185.67 million
04/03/2024$3.34$3.34$3.39$3.33260,165 shs$186.24 million
04/02/2024$3.41$3.34
-2.06%		$3.40$3.32403,703 shs$186.23 million
04/01/2024$3.51$3.41
-2.99%		$3.55$3.39338,996 shs$190.14 million
03/29/2024$3.51$3.51$3.56$3.42512,629 shs$196.00 million
03/28/2024$3.44$3.51
+2.18%		$3.56$3.43512,529 shs$196.01 million
03/27/2024$3.25$3.44
+5.86%		$3.44$3.17645,740 shs$191.81 million
03/26/2024$3.34$3.25
-2.70%		$3.40$3.24686,144 shs$181.01 million
03/25/2024$3.34$3.34
-0.15%		$3.50$3.33522,581 shs$186.03 million
03/22/2024$3.61$3.33
-7.76%		$3.60$3.32528,243 shs$185.75 million
03/21/2024$3.52$3.61
+2.70%		$3.63$3.53345,301 shs$201.37 million
03/20/2024$3.45$3.52
+1.88%		$3.55$3.33409,298 shs$196.07 million
03/19/2024$3.40$3.45
+1.47%		$3.47$3.35330,427 shs$192.44 million
03/18/2024$3.48$3.40
-2.30%		$3.51$3.39281,927 shs$189.67 million
03/15/2024$3.43$3.49
+1.75%		$3.51$3.38659,647 shs$194.39 million
03/14/2024$3.43$3.43$3.43$3.33384,502 shs$191.06 million
03/13/2024$3.47$3.43
-1.30%		$3.59$3.42283,665 shs$191.05 million
03/12/2024$3.50$3.47
-0.72%		$3.51$3.34485,584 shs$193.56 million
03/11/2024$3.55$3.50
-1.55%		$3.59$3.48330,377 shs$194.95 million

Related Companies:
This page (NYSE:ONL) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...
Stansberry Research | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored