Orion Office REIT (ONL)
NYSE:ONL
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
2.40
2.42
2.32
2.32
2.30
-2.92%
169,738
0.68
Mar 12, 2026
2.36
2.44
2.36
2.39
2.37
-0.42%
182,495
0.72
Mar 11, 2026
2.49
2.49
2.39
2.40
2.38
-2.46%
259,759
1.03
Mar 10, 2026
2.46
2.52
2.46
2.46
2.44
-0.37%
180,195
0.71
Mar 09, 2026
2.41
2.51
2.41
2.47
2.44
+0.78%
185,956
0.72
Mar 06, 2026
2.43
2.55
2.41
2.45
2.43
-3.92%
457,153
1.79
Mar 05, 2026
2.47
2.59
2.47
2.55
2.52
+2.02%
266,837
1.03
Mar 04, 2026
2.44
2.54
2.44
2.50
2.47
+1.60%
118,841
0.45
Mar 03, 2026
2.45
2.52
2.45
2.46
2.44
-2.37%
127,324
0.48
Mar 02, 2026
2.46
2.56
2.45
2.52
2.49
+1.22%
142,266
0.54
Feb 27, 2026
2.54
2.54
2.49
2.49
2.46
-2.76%
229,583
0.85
Feb 26, 2026
2.51
2.59
2.49
2.56
2.53
+2.43%
228,460
0.84
Feb 25, 2026
2.51
2.54
2.48
2.50
2.47
-0.40%
154,435
0.57
Feb 24, 2026
2.49
2.54
2.49
2.51
2.48
0.00%
162,013
0.60
Feb 23, 2026
2.54
2.56
2.51
2.51
2.48
-1.97%
226,343
0.84
Feb 20, 2026
2.57
2.62
2.54
2.56
2.53
-0.74%
145,508
0.53
Feb 19, 2026
2.58
2.60
2.54
2.58
2.55
+1.55%
166,501
0.61
Feb 18, 2026
2.54
2.61
2.53
2.54
2.51
-1.14%
187,668
0.68
Feb 17, 2026
2.63
2.68
2.56
2.57
2.54
-3.05%
194,757
0.71
Feb 16, 2026
2.54
2.72
2.52
2.65
2.62
0.00%
0
0.00
Feb 13, 2026
2.54
2.72
2.52
2.65
2.62
+4.75%
352,380
1.26
Feb 12, 2026
2.55
2.60
2.52
2.53
2.50
-2.30%
433,110
1.57
Feb 11, 2026
2.61
2.64
2.55
2.59
2.56
-0.77%
168,635
0.60
Feb 10, 2026
2.56
2.64
2.56
2.61
2.58
+0.78%
107,029
0.38
Feb 09, 2026
2.58
2.67
2.52
2.59
2.56
+0.79%
245,366
0.88
Feb 06, 2026
2.49
2.61
2.47
2.57
2.54
+3.63%
424,987
1.53
Feb 05, 2026
2.45
2.54
2.44
2.48
2.45
0.00%
399,099
1.45
Feb 04, 2026
2.39
2.51
2.38
2.48
2.45
+3.76%
383,391
1.38
Feb 03, 2026
2.32
2.46
2.29
2.39
2.37
+2.56%
370,398
1.35
Feb 02, 2026
2.22
2.35
2.21
2.33
2.31
+4.49%
226,467
0.82
Jan 30, 2026
2.24
2.24
2.15
2.23
2.21
0.00%
208,585
0.76
Rows: