Orion Office Reit, Inc. (ONL)
NYSE:ONL
Want to see ONL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
2.98
3.04
2.98
3.00
3.00
+0.67%
215,441
0.66
May 21, 2026
2.94
3.03
2.92
2.98
2.98
+1.36%
460,942
1.42
May 20, 2026
2.91
2.98
2.84
2.94
2.94
+0.68%
239,470
0.74
May 19, 2026
2.83
3.00
2.81
2.92
2.92
+0.34%
477,971
1.50
May 18, 2026
2.87
2.96
2.86
2.91
2.91
+0.34%
221,909
0.70
May 15, 2026
2.94
2.95
2.89
2.90
2.90
-2.68%
226,972
0.72
May 14, 2026
2.94
3.03
2.90
2.98
2.98
+2.76%
410,862
1.33
May 13, 2026
2.89
2.98
2.85
2.90
2.90
-0.68%
250,927
0.81
May 12, 2026
2.88
2.96
2.84
2.92
2.92
+1.74%
304,350
0.97
May 11, 2026
2.91
2.93
2.86
2.87
2.87
-0.35%
367,051
1.18
May 08, 2026
2.82
2.89
2.78
2.88
2.88
+1.41%
471,453
1.55
May 07, 2026
2.90
2.91
2.78
2.84
2.84
-2.07%
324,370
1.07
May 06, 2026
2.78
2.92
2.73
2.90
2.90
+3.94%
318,652
1.04
May 05, 2026
2.88
2.88
2.70
2.79
2.79
-2.79%
361,461
1.18
May 04, 2026
2.93
2.96
2.86
2.87
2.87
-3.04%
266,506
0.87
May 01, 2026
2.88
2.97
2.76
2.96
2.96
+3.14%
388,190
1.26
Apr 30, 2026
2.80
2.91
2.78
2.87
2.87
+1.41%
396,052
1.30
Apr 29, 2026
2.64
2.86
2.64
2.83
2.83
+5.99%
666,791
2.24
Apr 28, 2026
2.53
2.68
2.52
2.67
2.67
+5.12%
861,930
3.00
Apr 27, 2026
2.49
2.55
2.49
2.54
2.54
+2.01%
108,360
0.37
Apr 24, 2026
2.48
2.51
2.46
2.49
2.49
-0.40%
131,413
0.44
Apr 23, 2026
2.43
2.53
2.43
2.50
2.50
+2.46%
622,611
1.99
Apr 22, 2026
2.49
2.55
2.42
2.44
2.44
-1.61%
391,591
1.26
Apr 21, 2026
2.50
2.52
2.47
2.48
2.48
-0.40%
139,341
0.45
Apr 20, 2026
2.50
2.55
2.49
2.49
2.49
-0.80%
157,877
0.51
Apr 17, 2026
2.55
2.59
2.50
2.51
2.51
-1.57%
394,892
1.29
Apr 16, 2026
2.53
2.56
2.50
2.55
2.55
+1.19%
133,168
0.44
Apr 15, 2026
2.50
2.54
2.48
2.52
2.52
0.00%
255,951
0.84
Apr 14, 2026
2.41
2.54
2.39
2.52
2.52
+5.00%
323,960
1.07
Apr 13, 2026
2.32
2.42
2.32
2.40
2.40
+2.13%
180,492
0.60
Apr 10, 2026
2.25
2.37
2.24
2.35
2.35
+4.91%
230,762
0.77
Apr 09, 2026
2.25
2.26
2.19
2.24
2.24
+0.45%
336,181
1.13
Apr 08, 2026
2.30
2.30
2.20
2.23
2.23
0.00%
408,790
1.40
Apr 07, 2026
2.22
2.30
2.19
2.23
2.23
-0.45%
252,719
0.87
Apr 06, 2026
2.17
2.25
2.16
2.24
2.24
+2.75%
447,787
1.56
Apr 03, 2026
2.14
2.19
2.11
2.18
2.18
0.00%
0
0.00
Apr 02, 2026
2.14
2.19
2.11
2.18
2.18
+0.93%
322,193
1.11
Apr 01, 2026
2.15
2.18
2.12
2.16
2.16
+0.47%
574,581
2.04
Mar 31, 2026
1.99
2.17
1.98
2.15
2.15
+10.26%
484,867
1.77
Mar 30, 2026
1.96
1.99
1.92
1.97
1.95
+2.09%
298,741
1.08
Mar 27, 2026
2.01
2.04
1.93
1.93
1.91
-4.45%
546,366
1.99
Mar 26, 2026
2.11
2.15
1.99
2.02
2.00
-2.87%
541,543
2.00
Mar 25, 2026
1.99
2.09
1.98
2.08
2.06
+5.05%
323,212
1.20
Mar 24, 2026
1.95
2.04
1.94
1.98
1.96
+2.57%
466,438
1.78
Mar 23, 2026
2.03
2.06
1.93
1.93
1.91
+2.14%
584,390
2.30
Mar 20, 2026
2.24
2.24
1.89
1.89
1.87
-15.27%
1,185,028
4.94
Mar 19, 2026
2.18
2.26
2.17
2.23
2.21
+1.85%
310,031
1.29
Mar 18, 2026
2.32
2.34
2.19
2.19
2.17
-6.43%
217,292
0.87
Mar 17, 2026
2.33
2.37
2.33
2.34
2.32
+1.31%
230,971
0.92
Mar 16, 2026
2.34
2.37
2.31
2.31
2.29
-0.44%
165,811
0.66
Rows: