NYSE - Delayed Quote
USD
Orion Properties Inc. (ONL)
2.6900
+0.3400
(+14.47%)
At close: November 6 at 4:00:02 PM EST
2.6860
-0.0040
(-0.15%)
After hours: November 6 at 5:12:20 PM EST
Trade ONL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.3700
2.7150
2.3200
2.6900
2.6900
1,348,000
Nov 5, 2026
2.4700
2.5150
2.3300
2.3500
2.3500
272,200
Nov 4, 2026
2.5300
2.5500
2.4800
2.4800
2.4800
270,300
Nov 3, 2026
2.4600
2.4800
2.4300
2.4700
2.4700
395,000
Nov 2, 2026
2.3600
2.4950
2.3600
2.4400
2.4400
339,500
Oct 30, 2026
2.2800
2.3900
2.2700
2.3700
2.3700
640,300
Oct 29, 2026
2.4700
2.4700
2.2700
2.3200
2.3200
658,200
Oct 28, 2026
2.4800
2.5450
2.4100
2.4400
2.4400
816,300
Oct 27, 2026
2.2500
2.5100
2.2300
2.5000
2.5000
753,800
Oct 26, 2026
2.1700
2.2600
2.1700
2.2500
2.2500
612,500
Oct 23, 2026
2.1200
2.1900
2.1000
2.1900
2.1900
380,600
Oct 22, 2026
2.1500
2.1800
2.1000
2.1500
2.1500
625,300
Oct 21, 2026
2.0600
2.1600
2.0600
2.1600
2.1600
436,300
Oct 20, 2026
1.9900
2.1350
1.9700
2.0400
2.0400
1,339,700
Oct 19, 2026
2.0300
2.0500
1.9500
1.9600
1.9600
717,500
Oct 16, 2026
2.1000
2.1000
2.0150
2.0600
2.0600
692,400
Oct 15, 2026
2.1200
2.1500
2.0500
2.0600
2.0600
422,200
Oct 14, 2026
2.0600
2.1100
2.0600
2.1000
2.1000
347,300
Oct 13, 2026
2.1500
2.1550
2.0800
2.1000
2.1000
378,600
Oct 12, 2026
2.1600
2.1750
2.1500
2.1500
2.1500
156,400
Oct 9, 2026
2.2000
2.2200
2.1600
2.1700
2.1700
172,700
Oct 8, 2026
2.2500
2.2650
2.1900
2.2000
2.2000
303,300
Oct 7, 2026
2.3100
2.3100
2.2500
2.2700
2.2700
227,000
Oct 6, 2026
2.3900
2.4050
2.3250
2.3300
2.3300
151,300
Oct 5, 2026
2.3600
2.4200
2.3450
2.3600
2.3600
342,700
Oct 2, 2026
2.4700
2.4800
2.4100
2.4100
2.4100
172,000
Oct 1, 2026
2.4800
2.4800
2.4150
2.4400
2.4400
110,200
Sep 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
2.4800
2.5150
2.4650
2.4900
2.4900
259,600
Sep 29, 2026
2.5200
2.5400
2.4850
2.5000
2.4800
158,600
Sep 28, 2026
2.5000
2.5200
2.4700
2.5100
2.4899
183,200
Sep 25, 2026
2.5300
2.5500
2.4900
2.5100
2.4899
269,100
Sep 24, 2026
2.4900
2.5700
2.4800
2.5200
2.4998
473,100
Sep 23, 2026
2.5400
2.5500
2.4700
2.4800
2.4602
271,400
Sep 22, 2026
2.4700
2.5900
2.4700
2.5700
2.5494
327,600
Sep 21, 2026
2.4400
2.4800
2.4150
2.4700
2.4502
268,100
Sep 18, 2026
2.4200
2.4550
2.3800
2.4400
2.4205
639,900
Sep 17, 2026
2.4700
2.4700
2.4200
2.4300
2.4106
138,000
Sep 16, 2026
2.4900
2.4900
2.4200
2.4300
2.4106
168,000
Sep 15, 2026
2.5000
2.5190
2.4600
2.4700
2.4502
152,500
Sep 14, 2026
2.5400
2.5450
2.4950
2.5200
2.4998
164,800
Sep 11, 2026
2.6100
2.6250
2.5500
2.5600
2.5395
208,600
Sep 10, 2026
2.6100
2.6100
2.5550
2.5700
2.5494
163,600
Sep 9, 2026
2.6700
2.6700
2.6100
2.6200
2.5990
119,700
Sep 8, 2026
2.6800
2.7050
2.6410
2.6600
2.6387
215,900
Sep 4, 2026
2.6600
2.7500
2.6600
2.7100
2.6883
162,700
Sep 3, 2026
2.7400
2.7400
2.6400
2.6900
2.6685
240,300
Sep 2, 2026
2.8100
2.8100
2.6800
2.6900
2.6685
223,300
Sep 1, 2026
2.8400
2.8500
2.7800
2.7900
2.7677
193,900
Aug 31, 2026
2.8200
2.8650
2.8000
2.8500
2.8272
344,300
Aug 28, 2026
2.8800
2.9100
2.8300
2.8400
2.8173
552,300
Aug 27, 2026
2.8100
2.9150
2.8100
2.8900
2.8669
446,300
Aug 26, 2026
2.9200
2.9300
2.7700
2.8100
2.7875
754,800
Aug 25, 2026
2.9100
2.9400
2.8400
2.9400
2.9165
415,300
Aug 24, 2026
2.8400
2.9250
2.8200
2.9100
2.8867
287,600
Aug 21, 2026
2.8700
2.8700
2.8300
2.8400
2.8173
111,400
Aug 20, 2026
2.9000
2.9300
2.8400
2.8500
2.8272
190,300
Aug 19, 2026
2.8900
2.9400
2.8710
2.8900
2.8669
237,800
Aug 18, 2026
2.8200
2.8750
2.8100
2.8700
2.8470
121,200
Aug 17, 2026
2.8500
2.8500
2.7910
2.8400
2.8173
204,000
Aug 14, 2026
2.8300
2.8900
2.8100
2.8700
2.8470
130,200
Aug 13, 2026
2.8500
2.8700
2.7550
2.8300
2.8074
214,500
Aug 12, 2026
2.8000
2.8400
2.7400
2.8300
2.8074
264,500
Aug 11, 2026
2.7400
2.8000
2.7200
2.7700
2.7478
305,400
Aug 10, 2026
2.8500
2.8500
2.7100
2.7500
2.7280
457,100
Aug 7, 2026
2.7900
3.0500
2.7300
2.8200
2.7974
938,600
Aug 6, 2026
2.6400
2.6600
2.5700
2.6000
2.5792
362,300
Aug 5, 2026
2.7200
2.7200
2.6300
2.6600
2.6387
216,300
Aug 4, 2026
2.7100
2.7400
2.6650
2.7100
2.6883
215,700
Aug 3, 2026
2.6600
2.7550
2.6400
2.7300
2.7082
374,400
Jul 31, 2026
2.6700
2.6850
2.6000
2.6400
2.6189
411,000
Jul 30, 2026
2.6800
2.6800
2.6050
2.6100
2.5891
159,100
Jul 29, 2026
2.6400
2.6700
2.6100
2.6500
2.6288
262,400
Jul 28, 2026
2.6300
2.6550
2.5820
2.6100
2.5891
376,100
Jul 27, 2026
2.6400
2.6600
2.6150
2.6400
2.6189
127,300
Jul 24, 2026
2.5800
2.6500
2.5800
2.6000
2.5792
124,500
Jul 23, 2026
2.5900
2.6190
2.5700
2.5800
2.5594
166,800
Jul 22, 2026
2.6600
2.6800
2.6200
2.6200
2.5990
195,200
Jul 21, 2026
2.6500
2.7000
2.6500
2.6700
2.6486
121,000
Jul 20, 2026
2.6200
2.7000
2.6200
2.6500
2.6288
198,100
Jul 17, 2026
2.6700
2.7050
2.6100
2.6300
2.6090
233,900
Jul 16, 2026
2.6500
2.7000
2.6500
2.6800
2.6586
136,200
Jul 15, 2026
2.6900
2.7000
2.6350
2.6600
2.6387
183,800
Jul 14, 2026
2.7500
2.7500
2.6600
2.6600
2.6387
199,900
Jul 13, 2026
2.7600
2.7650
2.6900
2.7200
2.6982
344,600
Jul 10, 2026
2.7600
2.7900
2.7410
2.7500
2.7280
121,600
Jul 9, 2026
2.8300
2.8300
2.7700
2.7800
2.7578
155,200
Jul 8, 2026
2.7600
2.8100
2.7350
2.7900
2.7677
176,400
Jul 7, 2026
2.8100
2.8500
2.7750
2.7800
2.7578
159,500
Jul 6, 2026
2.8450
2.8700
2.8000
2.8400
2.8173
290,900
Jul 2, 2026
2.8900
2.9050
2.8200
2.8300
2.8074
204,500
Jul 1, 2026
2.8700
2.8900
2.8000
2.8600
2.8371
354,200
Jun 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
2.9800
2.9800
2.8450
2.8900
2.8669
317,600
Jun 29, 2026
2.8800
3.0000
2.8600
2.9800
2.9363
393,600
Jun 26, 2026
2.7500
2.9900
2.7100
2.9100
2.8673
6,992,700
Jun 25, 2026
2.7500
2.7700
2.6150
2.7400
2.6998
923,800
Jun 24, 2026
2.8600
2.8750
2.7500
2.7600
2.7195
406,900
Jun 23, 2026
2.7900
2.9000
2.7900
2.8900
2.8476
229,200
Jun 22, 2026
2.8500
2.8950
2.8250
2.8800
2.8378
322,500
Jun 18, 2026
2.7900
2.8900
2.7600
2.8700
2.8279
418,400
Jun 17, 2026
2.7900
2.8400
2.7500
2.7700
2.7294
304,700
Jun 16, 2026
2.7900
2.8400
2.7900
2.8200
2.7787
211,200
Jun 15, 2026
2.8200
2.8350
2.7700
2.7900
2.7491
207,600
Jun 12, 2026
2.8300
2.8600
2.7900
2.7900
2.7491
223,700
Jun 11, 2026
2.8400
2.8600
2.7500
2.7900
2.7491
378,400
Jun 10, 2026
2.8700
2.9000
2.7950
2.8000
2.7590
274,100
Jun 9, 2026
2.8200
2.8900
2.8050
2.8400
2.7984
314,000
Jun 8, 2026
2.8600
2.9050
2.8200
2.8200
2.7787
249,500
Jun 5, 2026
2.9100
2.9650
2.8200
2.8200
2.7787
268,500
Jun 4, 2026
2.8800
2.9850
2.8800
2.9200
2.8772
320,100
Jun 3, 2026
2.9400
2.9600
2.8800
2.8800
2.8378
563,400
Jun 2, 2026
2.9800
3.0050
2.9500
2.9500
2.9068
223,800
Jun 1, 2026
2.9300
3.0200
2.9300
2.9800
2.9363
256,900
May 29, 2026
2.9300
2.9950
2.9300
2.9800
2.9363
322,200
May 28, 2026
2.9000
2.9900
2.8900
2.9400
2.8969
274,300
May 27, 2026
3.0000
3.0100
2.9300
2.9300
2.8871
857,600
May 26, 2026
3.0100
3.0400
2.9600
2.9900
2.9462
294,400
May 22, 2026
2.9800
3.0400
2.9800
3.0000
2.9560
215,400
May 21, 2026
2.9400
3.0300
2.9190
2.9800
2.9363
460,700
May 20, 2026
2.9100
2.9750
2.8400
2.9400
2.8969
239,400
May 19, 2026
2.8300
3.0000
2.8100
2.9200
2.8772
478,000
May 18, 2026
2.8700
2.9600
2.8590
2.9100
2.8673
221,900
May 15, 2026
2.9400
2.9500
2.8900
2.9000
2.8575
227,000
May 14, 2026
2.9400
3.0300
2.8950
2.9800
2.9363
410,800
May 13, 2026
2.8900
2.9750
2.8500
2.9000
2.8575
250,900
May 12, 2026
2.8800
2.9600
2.8400
2.9200
2.8772
304,400
May 11, 2026
2.9100
2.9300
2.8600
2.8700
2.8279
367,100
May 8, 2026
2.8200
2.8900
2.7800
2.8800
2.8378
471,500
May 7, 2026
2.9000
2.9100
2.7800
2.8400
2.7984
324,400
May 6, 2026
2.7800
2.9200
2.7250
2.9000
2.8575
318,700
May 5, 2026
2.8800
2.8800
2.7000
2.7900
2.7491
361,400
May 4, 2026
2.9300
2.9600
2.8600
2.8700
2.8279
266,500
May 1, 2026
2.8800
2.9700
2.7550
2.9600
2.9166
388,200
Apr 30, 2026
2.8000
2.9100
2.7810
2.8700
2.8279
396,100
Apr 29, 2026
2.6400
2.8550
2.6400
2.8300
2.7885
666,800
Apr 28, 2026
2.5300
2.6800
2.5210
2.6700
2.6309
861,800
Apr 27, 2026
2.4900
2.5500
2.4900
2.5400
2.5028
108,400
Apr 24, 2026
2.4800
2.5100
2.4600
2.4900
2.4535
131,400
Apr 23, 2026
2.4300
2.5250
2.4300
2.5000
2.4634
622,600
Apr 22, 2026
2.4900
2.5470
2.4150
2.4400
2.4042
391,600
Apr 21, 2026
2.5000
2.5150
2.4700
2.4800
2.4436
139,300
Apr 20, 2026
2.5000
2.5500
2.4900
2.4900
2.4535
157,900
Apr 17, 2026
2.5500
2.5900
2.4950
2.5100
2.4732
394,900
Apr 16, 2026
2.5300
2.5600
2.5000
2.5500
2.5126
133,200
Apr 15, 2026
2.5000
2.5350
2.4800
2.5200
2.4831
256,000
Apr 14, 2026
2.4100
2.5400
2.3850
2.5200
2.4831
324,000
Apr 13, 2026
2.3200
2.4200
2.3160
2.4000
2.3648
180,500
Apr 10, 2026
2.2500
2.3700
2.2350
2.3500
2.3156
230,700
Apr 9, 2026
2.2500
2.2550
2.1850
2.2400
2.2072
336,100
Apr 8, 2026
2.3000
2.3000
2.1950
2.2300
2.1973
408,800
Apr 7, 2026
2.2200
2.2950
2.1900
2.2300
2.1973
252,700
Apr 6, 2026
2.1700
2.2500
2.1550
2.2400
2.2072
447,800
Apr 2, 2026
2.1400
2.1900
2.1100
2.1800
2.1480
322,200
Apr 1, 2026
2.1500
2.1750
2.1200
2.1600
2.1283
574,600
Mar 31, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
1.9900
2.1650
1.9800
2.1500
2.1185
484,900
Mar 30, 2026
1.9600
1.9900
1.9200
1.9700
1.9214
298,600
Mar 27, 2026
2.0100
2.0420
1.9300
1.9300
1.8824
546,400
Mar 26, 2026
2.1100
2.1500
1.9900
2.0200
1.9702
541,500
Mar 25, 2026
1.9900
2.0900
1.9750
2.0800
2.0287
323,100
Mar 24, 2026
1.9500
2.0350
1.9400
1.9800
1.9312
466,300
Mar 23, 2026
2.0300
2.0600
1.9300
1.9300
1.8824
584,400
Mar 20, 2026
2.2400
2.2400
1.8900
1.8900
1.8434
1,185,000
Mar 19, 2026
2.1800
2.2550
2.1650
2.2300
2.1750
310,000
Mar 18, 2026
2.3200
2.3350
2.1900
2.1900
2.1360
217,300
Mar 17, 2026
2.3300
2.3650
2.3250
2.3400
2.2823
231,000
Mar 16, 2026
2.3400
2.3700
2.3100
2.3100
2.2530
165,800
Mar 13, 2026
2.4000
2.4150
2.3200
2.3200
2.2628
169,500
Mar 12, 2026
2.3600
2.4400
2.3600
2.3900
2.3311
182,500
Mar 11, 2026
2.4900
2.4900
2.3900
2.4000
2.3408
259,700
Mar 10, 2026
2.4600
2.5200
2.4550
2.4600
2.3993
180,200
Mar 9, 2026
2.4100
2.5050
2.4100
2.4700
2.4091
186,000
Mar 6, 2026
2.4300
2.5500
2.4100
2.4500
2.3896
457,200
Mar 5, 2026
2.4700
2.5900
2.4700
2.5500
2.4871
266,800
Mar 4, 2026
2.4400
2.5400
2.4400
2.5000
2.4383
118,800
Mar 3, 2026
2.4500
2.5150
2.4500
2.4600
2.3993
127,300
Mar 2, 2026
2.4600
2.5550
2.4500
2.5200
2.4579
142,300
Feb 27, 2026
2.5400
2.5400
2.4900
2.4900
2.4286
229,600
Feb 26, 2026
2.5100
2.5900
2.4850
2.5600
2.4969
228,500
Feb 25, 2026
2.5100
2.5390
2.4800
2.5000
2.4383
154,200
Feb 24, 2026
2.4900
2.5400
2.4900
2.5100
2.4481
162,000
Feb 23, 2026
2.5400
2.5600
2.5100
2.5100
2.4481
226,000
Feb 20, 2026
2.5700
2.6150
2.5400
2.5600
2.4969
145,500
Feb 19, 2026
2.5800
2.6000
2.5400
2.5800
2.5164
166,500
Feb 18, 2026
2.5400
2.6100
2.5300
2.5400
2.4774
187,600
Feb 17, 2026
2.6300
2.6800
2.5550
2.5700
2.5066
194,800
Feb 13, 2026
2.5400
2.7200
2.5200
2.6500
2.5846
352,400
Feb 12, 2026
2.5500
2.5950
2.5150
2.5300
2.4676
432,900
Feb 11, 2026
2.6100
2.6400
2.5450
2.5900
2.5261
168,600
Feb 10, 2026
2.5600
2.6400
2.5600
2.6100
2.5456
106,900
Feb 9, 2026
2.5800
2.6700
2.5200
2.5900
2.5261
245,300
Feb 6, 2026
2.4900
2.6100
2.4700
2.5700
2.5066
424,700
Feb 5, 2026
2.4500
2.5350
2.4440
2.4800
2.4188
398,700
Feb 4, 2026
2.3900
2.5050
2.3800
2.4800
2.4188
383,400
Feb 3, 2026
2.3200
2.4560
2.2900
2.3900
2.3311
370,400
Feb 2, 2026
2.2200
2.3450
2.2120
2.3300
2.2725
226,500
Jan 30, 2026
2.2400
2.2400
2.1450
2.2300
2.1750
208,600
Jan 29, 2026
2.3600
2.3600
2.2200
2.2300
2.1750
232,200
Jan 28, 2026
2.3800
2.3850
2.2800
2.3700
2.3116
363,900
Jan 27, 2026
2.4000
2.4100
2.2400
2.4100
2.3506
551,900
Jan 26, 2026
2.0700
2.4590
2.0650
2.3900
2.3311
1,524,000
Jan 23, 2026
2.0800
2.1000
2.0000
2.0100
1.9604
357,400
Jan 22, 2026
2.0800
2.1200
2.0800
2.0900
2.0385
84,800
Jan 21, 2026
2.0800
2.1190
2.0600
2.0700
2.0190
134,800
Jan 20, 2026
2.1500
2.1500
2.0650
2.0800
2.0287
92,300
Jan 16, 2026
2.1500
2.2000
2.1200
2.1500
2.0970
255,500
Jan 15, 2026
2.0600
2.1350
2.0600
2.1300
2.0775
204,500
Jan 14, 2026
2.0900
2.1030
2.0350
2.0500
1.9994
169,500
Jan 13, 2026
2.1200
2.1370
2.0600
2.0600
2.0092
126,200
Jan 12, 2026
2.1100
2.1250
2.0500
2.1100
2.0580
161,000
Jan 9, 2026
2.1800
2.2300
2.0950
2.1100
2.0580
102,700
Jan 8, 2026
2.2100
2.2500
2.1900
2.1900
2.1360
176,300
Jan 7, 2026
2.2400
2.2530
2.1650
2.1900
2.1360
207,400
Jan 6, 2026
2.2500
2.2780
2.2100
2.2400
2.1848
225,300
Jan 5, 2026
2.2500
2.2900
2.2300
2.2900
2.2335
200,600
Jan 2, 2026
2.2300
2.3000
2.2100
2.2600
2.2043
145,100
Dec 31, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
2.1900
2.2700
2.1700
2.2600
2.2043
404,800
Dec 30, 2025
2.2700
2.3100
2.1800
2.2300
2.1555
459,400
Dec 29, 2025
2.2400
2.3000
2.2200
2.2800
2.2038
298,500
Dec 26, 2025
2.2100
2.2600
2.1750
2.2500
2.1748
189,900
Dec 24, 2025
2.1900
2.2800
2.1600
2.2300
2.1555
154,700
Dec 23, 2025
2.1500
2.1900
2.1100
2.1800
2.1072
266,000
Dec 22, 2025
2.0600
2.1950
2.0600
2.1800
2.1072
361,800
Dec 19, 2025
2.1200
2.1800
2.0600
2.0600
1.9912
691,900
Dec 18, 2025
2.0700
2.1400
2.0600
2.0900
2.0202
329,100
Dec 17, 2025
2.0500
2.1300
2.0500
2.0600
1.9912
162,600
Dec 16, 2025
2.0800
2.1000
2.0200
2.0600
1.9912
190,600
Dec 15, 2025
2.0500
2.1100
1.9800
2.1100
2.0395
285,200
Dec 12, 2025
2.0000
2.0600
1.9700
2.0500
1.9815
279,400
Dec 11, 2025
2.0600
2.0600
1.9800
1.9800
1.9139
341,700
Dec 10, 2025
2.0400
2.1300
2.0200
2.0800
2.0105
408,200
Dec 9, 2025
1.9500
2.0600
1.9500
2.0500
1.9815
242,300
Dec 8, 2025
2.0400
2.0600
1.9200
1.9800
1.9139
469,600
Dec 5, 2025
2.1000
2.1350
2.0360
2.0600
1.9912
333,700
Dec 4, 2025
2.1300
2.1800
2.1100
2.1100
2.0395
249,400
Dec 3, 2025
2.1400
2.1900
2.1350
2.1600
2.0878
282,600
Dec 2, 2025
2.2000
2.2200
2.0800
2.1600
2.0878
559,500
Dec 1, 2025
2.2700
2.2700
2.1600
2.1800
2.1072
260,600
Nov 28, 2025
2.2700
2.2750
2.2500
2.2500
2.1748
102,500
Nov 26, 2025
2.2100
2.3100
2.1800
2.2500
2.1748
419,700
Nov 25, 2025
2.2500
2.2950
2.1700
2.1800
2.1072
278,600
Nov 24, 2025
2.2100
2.2800
2.1950
2.2300
2.1555
205,700
Nov 21, 2025
2.3000
2.3500
2.2050
2.2200
2.1458
343,000
Nov 20, 2025
2.3900
2.4050
2.3000
2.3000
2.2232
186,100
Nov 19, 2025
2.3400
2.4100
2.3200
2.3600
2.2812
294,800
Nov 18, 2025
2.3400
2.4200
2.3150
2.3700
2.2908
305,300
Nov 17, 2025
2.4100
2.4700
2.3300
2.3700
2.2908
206,400
Nov 14, 2025
2.3900
2.4300
2.3250
2.4000
2.3198
457,600
Nov 13, 2025
2.4300
2.4900
2.4010
2.4200
2.3392
118,100
Nov 12, 2025
2.5000
2.5500
2.4300
2.4400
2.3585
174,100
Nov 11, 2025
2.5800
2.6000
2.4530
2.5200
2.4358
224,900
Nov 10, 2025
2.6000
2.6350
2.4700
2.5500
2.4648
284,700
Nov 7, 2025
2.3500
2.6200
2.2800
2.6000
2.5131
537,000
