Orion Office REIT Inc. (ONL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.1300 | 3.3050 | 3.1000 | 3.2200 | 3.2200 | 578,800 |
| 30 Apr 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 489,300 |
| 29 Apr 2024 | 3.2600 | 3.3390 | 3.2400 | 3.2700 | 3.2700 | 620,400 |
| 26 Apr 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 207,400 |
| 25 Apr 2024 | 3.2800 | 3.2900 | 3.2050 | 3.2400 | 3.2400 | 334,300 |
| 24 Apr 2024 | 3.2500 | 3.3600 | 3.1950 | 3.3500 | 3.3500 | 429,400 |
| 23 Apr 2024 | 3.2600 | 3.3500 | 3.2400 | 3.2700 | 3.2700 | 391,500 |
| 22 Apr 2024 | 3.1700 | 3.2800 | 3.1050 | 3.2700 | 3.2700 | 498,100 |
| 19 Apr 2024 | 3.0400 | 3.1700 | 3.0400 | 3.1600 | 3.1600 | 462,700 |
| 18 Apr 2024 | 3.0900 | 3.1100 | 3.0150 | 3.0600 | 3.0600 | 597,800 |
| 17 Apr 2024 | 3.0700 | 3.1300 | 3.0100 | 3.0800 | 3.0800 | 519,000 |
| 16 Apr 2024 | 3.0700 | 3.1100 | 3.0200 | 3.0500 | 3.0500 | 388,700 |
| 15 Apr 2024 | 3.1900 | 3.2100 | 3.0750 | 3.0800 | 3.0800 | 647,000 |
| 12 Apr 2024 | 3.2200 | 3.2700 | 3.1500 | 3.1600 | 3.1600 | 404,600 |
| 11 Apr 2024 | 3.1700 | 3.2500 | 3.1400 | 3.2300 | 3.2300 | 454,500 |
| 10 Apr 2024 | 3.3100 | 3.3300 | 3.1200 | 3.1600 | 3.1600 | 632,700 |
| 09 Apr 2024 | 3.2800 | 3.4100 | 3.2800 | 3.4000 | 3.4000 | 327,200 |
| 08 Apr 2024 | 3.3000 | 3.3350 | 3.2550 | 3.2700 | 3.2700 | 433,900 |
| 05 Apr 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 350,900 |
| 04 Apr 2024 | 3.3900 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 357,800 |
| 03 Apr 2024 | 3.3400 | 3.3950 | 3.3250 | 3.3300 | 3.3300 | 260,200 |
| 02 Apr 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 403,700 |
| 01 Apr 2024 | 3.5300 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 339,500 |
| 28 Mar 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 512,500 |
| 27 Mar 2024 | 3.2650 | 3.4400 | 3.1700 | 3.4300 | 3.4300 | 645,700 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 3.3900 | 3.3950 | 3.2400 | 3.2500 | 3.1500 | 686,400 |
| 25 Mar 2024 | 3.3700 | 3.5100 | 3.3260 | 3.3400 | 3.2372 | 522,600 |
| 22 Mar 2024 | 3.6200 | 3.6200 | 3.3200 | 3.3400 | 3.2372 | 528,200 |
| 21 Mar 2024 | 3.5600 | 3.6300 | 3.5320 | 3.6100 | 3.4989 | 345,600 |
| 20 Mar 2024 | 3.3900 | 3.5450 | 3.3300 | 3.5200 | 3.4117 | 409,400 |
| 19 Mar 2024 | 3.4300 | 3.4700 | 3.3500 | 3.4500 | 3.3438 | 330,600 |
| 18 Mar 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4100 | 3.3051 | 281,900 |
| 15 Mar 2024 | 3.3900 | 3.5100 | 3.3800 | 3.4800 | 3.3729 | 659,700 |
| 14 Mar 2024 | 3.4200 | 3.4250 | 3.3250 | 3.4200 | 3.3148 | 384,500 |
| 13 Mar 2024 | 3.4700 | 3.5900 | 3.4200 | 3.4200 | 3.3148 | 283,700 |
| 12 Mar 2024 | 3.4900 | 3.5100 | 3.3400 | 3.4700 | 3.3632 | 485,900 |
| 11 Mar 2024 | 3.5500 | 3.5900 | 3.4800 | 3.5000 | 3.3923 | 330,900 |
| 08 Mar 2024 | 3.5900 | 3.7170 | 3.5400 | 3.5500 | 3.4408 | 307,900 |
| 07 Mar 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5200 | 3.4117 | 475,200 |
| 06 Mar 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4600 | 3.3535 | 518,600 |
| 05 Mar 2024 | 3.3300 | 3.4550 | 3.2900 | 3.3100 | 3.2082 | 754,800 |
| 04 Mar 2024 | 3.5800 | 3.5800 | 3.3300 | 3.3300 | 3.2275 | 919,600 |
| 01 Mar 2024 | 3.5500 | 3.6200 | 3.4400 | 3.5800 | 3.4698 | 770,100 |
| 29 Feb 2024 | 3.7900 | 3.8400 | 3.4500 | 3.5100 | 3.4020 | 900,900 |
| 28 Feb 2024 | 4.2900 | 4.4000 | 3.6500 | 3.6800 | 3.5668 | 2,215,700 |
| 27 Feb 2024 | 4.3800 | 4.5100 | 4.3700 | 4.4300 | 4.2937 | 395,100 |
| 26 Feb 2024 | 4.4000 | 4.4100 | 4.2900 | 4.3200 | 4.1871 | 441,500 |
| 23 Feb 2024 | 4.4900 | 4.5350 | 4.4100 | 4.4200 | 4.2840 | 287,000 |
| 22 Feb 2024 | 4.6300 | 4.6400 | 4.4600 | 4.4700 | 4.3325 | 405,200 |
| 21 Feb 2024 | 4.6800 | 4.7500 | 4.6000 | 4.6400 | 4.4972 | 241,800 |
| 20 Feb 2024 | 4.7600 | 4.7700 | 4.6800 | 4.7100 | 4.5651 | 304,800 |
| 16 Feb 2024 | 4.8000 | 4.8500 | 4.7300 | 4.8300 | 4.6814 | 369,900 |
| 15 Feb 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8800 | 4.7298 | 387,200 |
| 14 Feb 2024 | 4.7400 | 4.7800 | 4.5600 | 4.6200 | 4.4778 | 385,000 |
| 13 Feb 2024 | 4.9600 | 4.9600 | 4.6500 | 4.6700 | 4.5263 | 533,000 |
| 12 Feb 2024 | 4.9000 | 5.1800 | 4.9000 | 5.1400 | 4.9818 | 508,200 |
| 09 Feb 2024 | 4.8500 | 4.9200 | 4.8100 | 4.9000 | 4.7492 | 248,100 |
| 08 Feb 2024 | 4.6600 | 4.8700 | 4.6600 | 4.8600 | 4.7105 | 327,400 |
| 07 Feb 2024 | 4.7600 | 4.7850 | 4.6200 | 4.6400 | 4.4972 | 486,900 |
| 06 Feb 2024 | 4.7800 | 4.9000 | 4.7400 | 4.7900 | 4.6426 | 389,000 |
| 05 Feb 2024 | 4.9100 | 4.9100 | 4.7700 | 4.7900 | 4.6426 | 490,500 |
| 02 Feb 2024 | 5.0700 | 5.0700 | 4.9050 | 4.9100 | 4.7589 | 484,400 |
| 01 Feb 2024 | 5.1500 | 5.1700 | 4.9550 | 5.1400 | 4.9818 | 533,200 |
| 31 Jan 2024 | 5.2400 | 5.3200 | 5.1200 | 5.1400 | 4.9818 | 567,900 |
| 30 Jan 2024 | 5.3700 | 5.3800 | 5.2350 | 5.2600 | 5.0982 | 222,300 |
| 29 Jan 2024 | 5.3800 | 5.4200 | 5.2980 | 5.3900 | 5.2242 | 251,400 |
| 26 Jan 2024 | 5.4300 | 5.4800 | 5.3800 | 5.4000 | 5.2338 | 186,300 |
| 25 Jan 2024 | 5.3400 | 5.4250 | 5.3010 | 5.3800 | 5.2145 | 267,700 |
| 24 Jan 2024 | 5.3000 | 5.3000 | 5.2200 | 5.2500 | 5.0885 | 376,100 |
| 23 Jan 2024 | 5.2700 | 5.3200 | 5.1250 | 5.1800 | 5.0206 | 246,600 |
| 22 Jan 2024 | 5.2100 | 5.2750 | 5.1400 | 5.2100 | 5.0497 | 249,900 |
| 19 Jan 2024 | 5.1000 | 5.1500 | 5.0200 | 5.1500 | 4.9915 | 312,700 |
| 18 Jan 2024 | 5.0700 | 5.1300 | 5.0140 | 5.0600 | 4.9043 | 385,600 |
| 17 Jan 2024 | 5.1200 | 5.1900 | 4.9900 | 5.0600 | 4.9043 | 584,300 |
| 16 Jan 2024 | 5.3500 | 5.4000 | 5.1900 | 5.2100 | 5.0497 | 401,200 |
| 12 Jan 2024 | 5.4600 | 5.5250 | 5.3550 | 5.4000 | 5.2338 | 337,500 |
| 11 Jan 2024 | 5.4700 | 5.5000 | 5.3200 | 5.3600 | 5.1951 | 401,100 |
| 10 Jan 2024 | 5.4900 | 5.5400 | 5.4600 | 5.5100 | 5.3405 | 261,700 |
| 09 Jan 2024 | 5.5500 | 5.5500 | 5.4410 | 5.4800 | 5.3114 | 365,500 |
| 08 Jan 2024 | 5.5600 | 5.6500 | 5.5000 | 5.6400 | 5.4665 | 233,200 |
| 05 Jan 2024 | 5.4800 | 5.6450 | 5.4500 | 5.5600 | 5.3889 | 367,800 |
| 04 Jan 2024 | 5.5200 | 5.6100 | 5.4900 | 5.5300 | 5.3598 | 317,700 |
| 03 Jan 2024 | 5.7200 | 5.7200 | 5.5150 | 5.5400 | 5.3695 | 625,600 |
| 02 Jan 2024 | 5.7100 | 5.9050 | 5.6800 | 5.7700 | 5.5925 | 418,700 |
| 29 Dec 2023 | 5.8100 | 5.8620 | 5.7150 | 5.7200 | 5.5440 | 277,000 |
| 28 Dec 2023 | 5.7800 | 5.9000 | 5.7800 | 5.8600 | 5.6797 | 365,900 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 5.9000 | 5.9300 | 5.8290 | 5.8900 | 5.6118 | 435,200 |
| 26 Dec 2023 | 5.9700 | 5.9900 | 5.8750 | 5.9200 | 5.6404 | 317,200 |
| 22 Dec 2023 | 6.0600 | 6.1700 | 5.9500 | 5.9800 | 5.6976 | 352,600 |
| 21 Dec 2023 | 6.0100 | 6.0700 | 5.9800 | 6.0500 | 5.7643 | 398,000 |
| 20 Dec 2023 | 6.0000 | 6.1700 | 5.9250 | 5.9500 | 5.6690 | 598,900 |
| 19 Dec 2023 | 5.8700 | 6.0700 | 5.8400 | 6.0300 | 5.7452 | 689,200 |
| 18 Dec 2023 | 5.9900 | 5.9900 | 5.7550 | 5.7600 | 5.4880 | 486,600 |
| 15 Dec 2023 | 6.1400 | 6.1700 | 5.9600 | 5.9700 | 5.6881 | 1,068,500 |
| 14 Dec 2023 | 5.9800 | 6.2200 | 5.9800 | 6.1200 | 5.8310 | 806,500 |
| 13 Dec 2023 | 5.4400 | 5.8400 | 5.3700 | 5.8000 | 5.5261 | 782,600 |
| 12 Dec 2023 | 5.5800 | 5.5800 | 5.4300 | 5.4600 | 5.2022 | 358,700 |
| 11 Dec 2023 | 5.5500 | 5.5950 | 5.5110 | 5.5500 | 5.2879 | 266,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.