Orion Office REIT (ONL) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free ONL Stock Alerts $3.72 +0.32 (+9.41%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Orion Office REIT Stock Price Performance5 Day Performance+7.83%1 Month Performance+17.72%3 Month Performance-24.08%6 Month Performance-25.53%Year-To-Date Performance-34.97%1 Year Performance-38.51% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide ONL Stock Chart for Saturday, May, 11, 2024 ONL Chart by TradingView Orion Office REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$3.40$3.72+9.41%$3.73$3.331.66 million shs$207.73 million05/09/2024$3.32$3.40+2.41%$3.54$3.35938,506 shs$189.86 million05/08/2024$3.39$3.32-1.92%$3.35$3.27431,660 shs$185.39 million05/07/2024$3.50$3.39-3.15%$3.53$3.34457,888 shs$189.02 million05/06/2024$3.45$3.50+1.30%$3.51$3.41377,896 shs$195.18 million05/03/2024$3.40$3.45+1.47%$3.52$3.41427,773 shs$192.65 million Get the Latest News and Ratings for ONL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Orion Office REIT and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$3.22$3.40+5.75%$3.41$3.24451,037 shs$189.86 million05/01/2024$3.12$3.22+3.04%$3.31$3.10578,806 shs$179.54 million04/30/2024$3.28$3.12-4.73%$3.24$3.12489,328 shs$174.22 million04/29/2024$3.25$3.28+0.77%$3.34$3.24620,414 shs$182.88 million04/26/2024$3.24$3.25+0.31%$3.28$3.22207,425 shs$181.20 million04/25/2024$3.35$3.24-3.43%$3.28$3.21334,022 shs$180.64 million04/24/2024$3.27$3.35+2.45%$3.36$3.20340,285 shs$187.06 million04/23/2024$3.28$3.27-0.30%$3.35$3.24391,478 shs$182.60 million04/22/2024$3.16$3.28+3.80%$3.28$3.11498,094 shs$183.17 million04/19/2024$3.06$3.16+3.27%$3.17$3.04462,457 shs$176.45 million04/18/2024$3.08$3.06-0.65%$3.11$3.02597,755 shs$170.87 million04/17/2024$3.04$3.08+1.32%$3.13$3.01518,983 shs$171.99 million04/16/2024$3.09$3.04-1.46%$3.11$3.02388,652 shs$169.75 million04/15/2024$3.16$3.09-2.37%$3.21$3.08644,383 shs$172.27 million04/12/2024$3.23$3.16-2.17%$3.27$3.15404,463 shs$176.45 million04/11/2024$3.16$3.23+2.22%$3.25$3.14454,481 shs$180.36 million04/10/2024$3.40$3.16-7.06%$3.33$3.12632,694 shs$176.45 million04/09/2024$3.28$3.40+3.82%$3.41$3.28327,158 shs$189.86 million04/08/2024$3.26$3.28+0.46%$3.33$3.26433,909 shs$182.89 million04/05/2024$3.33$3.26-1.95%$3.32$3.24350,891 shs$182.04 million04/04/2024$3.34$3.33-0.30%$3.46$3.30357,869 shs$185.67 million04/03/2024$3.34$3.34$3.39$3.33260,165 shs$186.24 million04/02/2024$3.41$3.34-2.06%$3.40$3.32403,703 shs$186.23 million04/01/2024$3.51$3.41-2.99%$3.55$3.39338,996 shs$190.14 million03/29/2024$3.51$3.51$3.56$3.42512,629 shs$196.00 million03/28/2024$3.44$3.51+2.18%$3.56$3.43512,529 shs$196.01 million03/27/2024$3.25$3.44+5.86%$3.44$3.17645,740 shs$191.81 million03/26/2024$3.34$3.25-2.70%$3.40$3.24686,144 shs$181.01 million03/25/2024$3.34$3.34-0.15%$3.50$3.33522,581 shs$186.03 million03/22/2024$3.61$3.33-7.76%$3.60$3.32528,243 shs$185.75 million03/21/2024$3.52$3.61+2.70%$3.63$3.53345,301 shs$201.37 million03/20/2024$3.45$3.52+1.88%$3.55$3.33409,298 shs$196.07 million03/19/2024$3.40$3.45+1.47%$3.47$3.35330,427 shs$192.44 million03/18/2024$3.48$3.40-2.30%$3.51$3.39281,927 shs$189.67 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/15/2024$3.43$3.49+1.75%$3.51$3.38659,647 shs$194.39 million03/14/2024$3.43$3.43$3.43$3.33384,502 shs$191.06 million03/13/2024$3.47$3.43-1.30%$3.59$3.42283,665 shs$191.05 million03/12/2024$3.50$3.47-0.72%$3.51$3.34485,584 shs$193.56 million03/11/2024$3.55$3.50-1.55%$3.59$3.48330,377 shs$194.95 million03/08/2024$3.52$3.55+0.85%$3.72$3.54307,873 shs$198.02 million03/07/2024$3.46$3.52+1.73%$3.54$3.46474,970 shs$196.35 million03/06/2024$3.30$3.46+4.85%$3.53$3.37518,166 shs$193.00 million03/05/2024$3.34$3.30-1.05%$3.46$3.29754,764 shs$184.07 million03/04/2024$3.58$3.34-6.84%$3.58$3.33919,624 shs$186.04 million03/01/2024$3.51$3.59+2.14%$3.62$3.44770,147 shs$199.97 million02/29/2024$3.68$3.51-4.62%$3.84$3.46900,885 shs$195.79 million02/28/2024$4.43$3.68-16.93%$4.40$3.652.21 million shs$205.27 million02/27/2024$4.33$4.43+2.31%$4.51$4.37390,557 shs$247.11 million02/26/2024$4.42$4.33-2.04%$4.41$4.29441,557 shs$241.53 million02/23/2024$4.47$4.42-1.01%$4.54$4.41286,935 shs$246.55 million02/22/2024$4.64$4.47-3.77%$4.66$4.46405,177 shs$249.06 million02/21/2024$4.71$4.64-1.38%$4.75$4.60241,440 shs$258.82 million02/20/2024$4.83$4.71-2.59%$4.77$4.68304,782 shs$262.45 million02/19/2024$4.83$4.83$4.85$4.73369,900 shs$269.42 million02/16/2024$4.88$4.83-1.03%$4.85$4.73369,924 shs$269.14 million02/15/2024$4.62$4.88+5.63%$4.89$4.70387,208 shs$271.93 million02/14/2024$4.68$4.62-1.28%$4.78$4.57384,995 shs$257.43 million02/13/2024$5.15$4.68-9.14%$4.96$4.66532,980 shs$260.77 million02/12/2024$4.90$5.15+5.00%$5.18$4.93508,175 shs$286.99 million02/09/2024$4.86$4.90+0.82%$4.92$4.81246,206 shs$273.32 million Related Companies: BHR Stock Chart MITT Stock Chart CIO Stock Chart FSP Stock Chart PINE Stock Chart MDV Stock Chart EARN Stock Chart GPMT Stock Chart LFT Stock Chart NREF Stock Chart Receive ONL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Orion Office REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONL) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe ExchangeGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Orion Office REIT Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.