Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free ONL Stock Alerts
$3.25
+0.01 (+0.31%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Orion Office REIT Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
-7.41%
3 Month
Performance
-39.81%
6 Month
Performance
-29.65%
Year-To-Date
Performance
-43.18%
1 Year
Performance
-47.07%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

ONL Stock Chart for Sunday, April, 28, 2024

ONL Chart by TradingView

Orion Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$3.52$3.55
+0.85%		$3.72$3.54307,873 shs$198.02 million
03/07/2024$3.46$3.52
+1.73%		$3.54$3.46474,970 shs$196.35 million
03/06/2024$3.30$3.46
+4.85%		$3.53$3.37518,166 shs$193.00 million
03/05/2024$3.34$3.30
-1.05%		$3.46$3.29754,764 shs$184.07 million
03/04/2024$3.58$3.34
-6.84%		$3.58$3.33919,624 shs$186.04 million
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$3.51$3.59
+2.14%		$3.62$3.44770,147 shs$199.97 million
02/29/2024$3.68$3.51
-4.62%		$3.84$3.46900,885 shs$195.79 million
02/28/2024$4.43$3.68
-16.93%		$4.40$3.652.21 million shs$205.27 million
02/27/2024$4.33$4.43
+2.31%		$4.51$4.37390,557 shs$247.11 million
02/26/2024$4.42$4.33
-2.04%		$4.41$4.29441,557 shs$241.53 million
02/23/2024$4.47$4.42
-1.01%		$4.54$4.41286,935 shs$246.55 million
02/22/2024$4.64$4.47
-3.77%		$4.66$4.46405,177 shs$249.06 million
02/21/2024$4.71$4.64
-1.38%		$4.75$4.60241,440 shs$258.82 million
02/20/2024$4.83$4.71
-2.59%		$4.77$4.68304,782 shs$262.45 million
02/19/2024$4.83$4.83$4.85$4.73369,900 shs$269.42 million
02/16/2024$4.88$4.83
-1.03%		$4.85$4.73369,924 shs$269.14 million
02/15/2024$4.62$4.88
+5.63%		$4.89$4.70387,208 shs$271.93 million
02/14/2024$4.68$4.62
-1.28%		$4.78$4.57384,995 shs$257.43 million
02/13/2024$5.15$4.68
-9.14%		$4.96$4.66532,980 shs$260.77 million
02/12/2024$4.90$5.15
+5.00%		$5.18$4.93508,175 shs$286.99 million
02/09/2024$4.86$4.90
+0.82%		$4.92$4.81246,206 shs$273.32 million
02/08/2024$4.64$4.86
+4.74%		$4.87$4.66327,316 shs$271.09 million
02/07/2024$4.79$4.64
-3.03%		$4.79$4.63486,874 shs$258.82 million
02/06/2024$4.80$4.79
-0.21%		$4.90$4.75388,986 shs$266.91 million
02/05/2024$4.91$4.80
-2.34%		$4.90$4.77490,528 shs$267.47 million
02/02/2024$5.14$4.93
-3.99%		$5.04$4.91484,321 shs$275.00 million
02/01/2024$5.14$5.14
-0.10%		$5.14$4.96533,222 shs$286.43 million
01/31/2024$5.25$5.14
-2.10%		$5.32$5.12567,812 shs$286.71 million
01/30/2024$5.39$5.25
-2.60%		$5.38$5.24222,255 shs$292.85 million
01/29/2024$5.40$5.39
-0.19%		$5.42$5.30250,430 shs$300.65 million

Related Companies:
This page (NYSE:ONL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace