Free Trial

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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free ONL Stock Alerts
$3.66
-0.06 (-1.61%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Orion Office REIT Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
+15.82%
3 Month
Performance
-22.21%
6 Month
Performance
-27.67%
Year-To-Date
Performance
-36.01%
1 Year
Performance
-37.97%
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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

ONL Stock Chart for Monday, May, 20, 2024

ONL Chart by TradingView

Orion Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.72$3.66
-1.61%		$3.72$3.60525,100 shs$204.48 million
05/16/2024$3.75$3.72
-0.67%		$3.77$3.68516,844 shs$207.84 million
05/15/2024$3.72$3.75
+0.81%		$3.83$3.73537,439 shs$209.23 million
05/14/2024$3.74$3.72
-0.54%		$3.87$3.71764,477 shs$207.56 million
05/13/2024$3.72$3.74
+0.40%		$3.87$3.70903,099 shs$208.67 million
05/10/2024$3.40$3.72
+9.41%		$3.73$3.331.66 million shs$207.73 million
05/09/2024$3.32$3.40
+2.41%		$3.54$3.35938,506 shs$189.86 million
05/08/2024$3.39$3.32
-1.92%		$3.35$3.27431,660 shs$185.39 million
05/07/2024$3.50$3.39
-3.15%		$3.53$3.34457,888 shs$189.02 million
05/06/2024$3.45$3.50
+1.30%		$3.51$3.41377,896 shs$195.18 million
05/03/2024$3.40$3.45
+1.47%		$3.52$3.41427,773 shs$192.65 million
05/02/2024$3.22$3.40
+5.75%		$3.41$3.24451,037 shs$189.86 million
05/01/2024$3.12$3.22
+3.04%		$3.31$3.10578,806 shs$179.54 million
04/30/2024$3.28$3.12
-4.73%		$3.24$3.12489,328 shs$174.22 million
04/29/2024$3.25$3.28
+0.77%		$3.34$3.24620,414 shs$182.88 million
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:ONL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders