Orion Office REIT (ONL) Stock Chart & Stock Price History $3.86 +0.02 (+0.52%) (As of 04:32 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Orion Office REIT Stock Price Performance5 Day Performance-5.16%1 Month Performance-1.28%3 Month Performance+5.32%6 Month Performance+3.90%Year-To-Date Performance-32.52%1 Year Performance-24.76% 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 Email Address Ad Colonial MetalsTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide ONL Stock Chart for Thursday, November, 14, 2024 ONL Chart by TradingView Orion Office REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/13/2024$3.88$3.84-1.03%$4.01$3.84274,714 shs$214.85 million11/12/2024$4.02$3.88-3.36%$4.00$3.86244,092 shs$217.08 million11/11/2024$4.07$4.02-1.35%$4.12$3.98316,590 shs$224.63 million11/08/2024$3.98$4.07+2.26%$4.13$3.88279,154 shs$227.71 million11/07/2024$4.00$3.98-0.50%$4.04$3.92331,154 shs$222.67 million11/06/2024$3.81$4.00+4.99%$4.09$3.91390,738 shs$223.80 million Get the Latest News and Ratings for ONL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Orion Office REIT and its competitors with MarketBeat's FREE daily newsletter. 11/05/2024$3.73$3.81+2.14%$3.83$3.70202,683 shs$213.17 million11/04/2024$3.72$3.73+0.27%$3.79$3.70256,406 shs$208.69 million11/01/2024$3.73$3.72-0.27%$3.80$3.67251,624 shs$208.13 million10/31/2024$3.84$3.73-2.86%$3.83$3.73211,248 shs$208.69 million10/30/2024$3.87$3.84-0.65%$3.96$3.84181,569 shs$214.84 million10/29/2024$3.93$3.87-1.65%$3.90$3.82239,459 shs$216.25 million10/28/2024$3.83$3.93+2.61%$3.95$3.87189,835 shs$219.88 million10/25/2024$3.90$3.84-1.67%$3.98$3.84209,600 shs$214.57 million10/24/2024$4.00$3.90-2.38%$4.02$3.88345,624 shs$218.21 million10/23/2024$4.14$4.00-3.50%$4.13$3.99311,219 shs$223.52 million10/22/2024$4.12$4.14+0.49%$4.19$4.11146,611 shs$231.30 million10/21/2024$4.23$4.12-2.60%$4.24$4.10263,743 shs$230.51 million10/18/2024$4.26$4.23-0.70%$4.30$4.19264,803 shs$236.33 million10/17/2024$4.32$4.26-1.39%$4.32$4.23219,598 shs$238.01 million10/16/2024$4.19$4.32+3.10%$4.32$4.23522,116 shs$241.36 million10/15/2024$3.91$4.19+7.16%$4.28$3.95625,869 shs$234.10 million10/14/2024$3.79$3.91+3.17%$3.97$3.86315,016 shs$218.45 million10/11/2024$3.73$3.79+1.61%$3.80$3.76121,039 shs$212.05 million10/10/2024$3.75$3.73-0.53%$3.80$3.70205,062 shs$208.40 million10/09/2024$3.74$3.75+0.27%$3.80$3.72165,340 shs$209.51 million10/08/2024$3.76$3.74-0.53%$3.79$3.71148,210 shs$208.95 million10/07/2024$3.74$3.76+0.53%$3.78$3.71184,010 shs$210.07 million10/04/2024$3.69$3.75+1.63%$3.80$3.72219,716 shs$209.23 million10/03/2024$3.78$3.69-2.38%$3.79$3.68229,604 shs$206.18 million10/02/2024$3.80$3.78-0.66%$3.85$3.76175,024 shs$210.91 million10/01/2024$4.00$3.80-5.00%$3.98$3.80314,797 shs$212.31 million09/30/2024$4.06$4.00-1.48%$4.01$3.88299,824 shs$223.48 million09/27/2024$4.13$4.06-1.69%$4.24$4.02443,930 shs$227.16 million09/26/2024$4.10$4.13+0.73%$4.22$4.13176,744 shs$231.07 million09/25/2024$4.15$4.10-1.20%$4.15$4.06192,502 shs$229.40 million09/24/2024$4.09$4.15+1.47%$4.20$4.10357,293 shs$232.19 million09/23/2024$4.07$4.09+0.49%$4.16$4.07262,168 shs$228.84 million09/20/2024$4.27$4.08-4.45%$4.27$4.071.85 million shs$227.95 million09/19/2024$4.20$4.27+1.67%$4.29$4.15217,081 shs$238.91 millionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…Get Your Free Gold Guide09/18/2024$4.22$4.20-0.47%$4.39$4.18281,832 shs$234.99 million09/17/2024$4.17$4.22+1.20%$4.37$4.14313,274 shs$236.11 million09/16/2024$4.15$4.17+0.48%$4.20$4.05278,717 shs$232.98 million09/13/2024$3.97$4.15+4.54%$4.17$4.04282,812 shs$231.91 million09/12/2024$3.91$3.97+1.41%$4.01$3.93162,660 shs$221.53 million09/11/2024$3.99$3.91-1.88%$3.97$3.85193,421 shs$218.45 million09/10/2024$3.91$3.99+2.05%$4.02$3.87189,027 shs$222.96 million09/09/2024$4.08$3.91-4.29%$4.08$3.90231,360 shs$218.49 million09/06/2024$3.92$4.08+4.08%$4.13$3.92223,226 shs$227.95 million09/05/2024$4.01$3.92-2.24%$4.08$3.92357,894 shs$219.32 million09/04/2024$3.97$4.01+1.01%$4.10$3.94241,187 shs$224.04 million09/03/2024$4.10$3.97-3.17%$4.14$3.96315,425 shs$221.80 million09/02/2024$4.10$4.10$4.24$4.06383,400 shs$229.07 million08/30/2024$4.18$4.09-2.15%$4.25$4.07383,410 shs$228.51 million08/29/2024$4.04$4.18+3.47%$4.22$4.03212,129 shs$233.54 million08/28/2024$4.12$4.04-1.94%$4.14$4.04199,291 shs$225.72 million08/27/2024$4.14$4.12-0.48%$4.20$4.06207,981 shs$230.18 million08/26/2024$4.08$4.14+1.47%$4.28$4.12368,929 shs$231.30 million08/23/2024$3.74$4.07+8.69%$4.08$3.79299,436 shs$227.11 million08/22/2024$3.81$3.74-1.84%$3.81$3.73164,353 shs$209.25 million08/21/2024$3.77$3.81+1.06%$3.83$3.73118,294 shs$213.17 million08/20/2024$3.83$3.77-1.44%$3.83$3.76143,736 shs$210.93 million08/19/2024$3.71$3.83+3.10%$3.83$3.70244,387 shs$214.01 million08/16/2024$3.72$3.71-0.27%$3.77$3.66256,655 shs$207.57 million08/15/2024$3.67$3.72+1.50%$3.81$3.68236,684 shs$208.13 million08/14/2024$3.71$3.67-1.08%$3.74$3.64139,292 shs$204.76 million08/13/2024$3.59$3.71+3.20%$3.73$3.59193,531 shs$207.00 million Related Companies SITC Stock Chart KREF Stock Chart BRSP Stock Chart NOAH Stock Chart AC Stock Chart PAX Stock Chart TRTX Stock Chart AACT Stock Chart ALTI Stock Chart FSNB Stock Chart Receive ONL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Orion Office REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONL) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | SponsoredThis small cap’s electric marine powertrain broke the world speed recordThe future of marine propulsion has arrived-powered by a $2 billion powerhouse. In collaboration with McLar...The Tomorrow Investor | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | SponsoredThe next assassination attempt won’t be on TrumpPresident Trump is soon to be back in the White House. Unity has been restored to the U.S. But if you wa...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Orion Office REIT Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Orion Office REIT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ONL Stock Alerts