MetaCap

Orion Properties Stock Price History

NYSE: ONLReal EstateReal Estate Investment TrustsUSD

2.17-0.03 (-1.36%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ONL price history at a glance

The price history for Orion Properties (ONL) on this page begins on November 22, 2021, when the stock closed at $17.83; it most recently closed at $2.17 on October 5, 2026. The highest price in this record is $19.27, reached on December 13, 2021; the latest close is 88.7% below that peak. Across the 4 complete calendar years in the table, ONL finished higher in 0 and lower in 4. Its best year was 2024 (-32.9%) and its worst was 2022 (-54.3%).

Over roughly 5 years the share price changed -87.8%, a -35.1% compound annual price return (excluding dividends). In the last 12 months alone, ONL has lost 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$19.27
Date of high
Dec 13, 2021
Low since 2021
$1.46
Date of low
Apr 14, 2025
52-week high
$3.05
52-week low
$1.89
IPO year
2021
Last close
$2.17

ONL returns

1 week

-9.96%

1 month

-17.18%

3 months

-21.09%

6 months

-7.66%

Year to date

-3.98%

1 year

-11.07%

3 years

-55.26%

ONL price return, excluding dividends.

ONL annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.17-3.98%
20252.26-41.15%
20243.84-32.87%
20235.72-33.02%
20228.54-54.26%
2021*18.67+4.71%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

ONL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.202.222.162.17-1.36%
2.252.272.192.20-3.08%
2.312.312.262.27-2.58%
2.392.412.332.33-1.27%
2.362.422.352.36-2.07%
2.472.482.412.41-1.23%
2.482.482.422.44-2.01%
2.482.522.472.49-0.40%
2.522.542.492.50-0.40%
2.502.522.472.510.00%
2.532.552.492.51-0.40%
2.492.572.482.52+1.61%
2.542.552.472.48-3.50%
2.472.592.472.57+4.05%
2.442.482.422.47+1.23%
2.422.462.382.44+0.41%
2.472.472.422.430.00%
2.492.492.422.43-1.62%
2.502.522.462.47-1.98%
2.542.552.502.52-1.56%
2.612.632.552.56-0.39%
2.612.612.562.57-1.91%
2.672.672.612.62-1.50%
2.682.712.642.66-1.85%
2.662.752.662.71+0.74%
2.742.742.642.690.00%
2.812.812.682.69-3.58%
2.842.852.782.79-2.11%
2.822.872.802.85+0.35%
2.882.912.832.84-1.73%
2.812.922.812.89+2.85%
2.922.932.772.81-4.42%
2.912.942.842.94+1.03%
2.842.932.822.91+2.46%
2.872.872.832.84-0.35%
2.902.932.842.85-1.38%
2.892.942.872.89+0.70%
2.822.882.812.87+1.06%
2.852.852.792.84-1.05%
2.832.892.812.87+1.41%
2.852.872.762.830.00%
2.802.842.742.83+2.17%
2.742.802.722.77+0.73%
2.852.852.712.75-2.48%
2.793.052.732.82+8.46%
2.642.662.572.60-2.26%
2.722.722.632.66-1.85%
2.712.742.672.71-0.73%
2.662.762.642.73+3.41%
2.672.692.602.64+1.15%
2.682.682.612.61-1.51%
2.642.672.612.65+1.53%
2.632.662.582.61-1.14%
2.642.662.622.64+1.54%
2.582.652.582.60+0.78%
2.592.622.572.58-1.53%
2.662.682.622.62-1.87%
2.652.702.652.67+0.75%
2.622.702.622.65+0.76%
2.672.712.612.63-1.87%
2.652.702.652.68+0.75%
2.692.702.642.660.00%
2.752.752.662.66-2.21%
2.762.772.692.72-1.09%
2.762.792.742.75-1.08%
2.832.832.772.78-0.36%
2.762.812.742.79+0.36%
2.812.852.782.78-2.11%
2.852.872.802.84+0.35%
2.892.912.822.83-1.05%
2.872.892.802.86-1.04%
2.982.982.852.89-3.02%
2.883.002.862.98+2.41%
2.752.992.712.91+6.20%
2.752.772.622.74-0.72%
2.862.882.752.76-4.50%
2.792.902.792.89+0.35%
2.852.902.832.88+0.35%
2.792.892.762.87+3.61%
2.792.842.752.77-1.77%
2.792.842.792.82+1.08%
2.822.842.772.790.00%
2.832.862.792.790.00%
2.842.862.752.79-0.36%
2.872.902.802.80-1.41%
2.822.892.812.84+0.71%
2.862.912.822.820.00%
2.912.972.822.82-3.42%
2.882.992.882.92+1.39%
2.942.962.882.88-2.37%
2.983.012.952.95-1.01%
2.933.022.932.980.00%
2.933.002.932.98+1.36%
2.902.992.892.94+0.34%
3.003.012.932.93-2.01%
3.013.042.962.99-0.33%
2.983.042.983.00+0.67%
2.943.032.922.98+1.36%
2.912.982.842.94+0.68%
2.833.002.812.92+0.34%
2.872.962.862.91+0.34%
2.942.952.892.90-2.68%
2.943.032.902.98+2.76%
2.892.982.852.90-0.68%
2.882.962.842.92+1.74%
2.912.932.862.87-0.35%
2.822.892.782.88+1.41%
2.902.912.782.84-2.07%
2.782.922.732.90+3.94%
2.882.882.702.79-2.79%
2.932.962.862.87-3.04%
2.882.972.762.96+3.14%
2.802.912.782.87+1.41%
2.642.862.642.83+5.99%
2.532.682.522.67+5.12%
2.492.552.492.54+2.01%
2.482.512.462.49-0.40%
2.432.532.432.50+2.46%
2.492.552.422.44-1.61%
2.502.522.472.48-0.40%
2.502.552.492.49-0.80%
2.552.592.502.51-1.57%
2.532.562.502.55+1.19%
2.502.542.482.520.00%
2.412.542.392.52+5.00%
2.322.422.322.40+2.13%
2.252.372.242.35+4.91%
2.252.262.192.24+0.45%
2.302.302.202.230.00%
2.222.302.192.23-0.45%
2.172.252.162.24+2.75%
2.142.192.112.18+0.93%
2.152.182.122.16+0.47%
1.992.171.982.15+9.14%
1.961.991.921.97+2.07%
2.012.041.931.93-4.46%
2.112.151.992.02-2.88%
1.992.091.982.08+5.05%
1.952.041.941.98+2.59%
2.032.061.931.93+2.12%
2.242.241.891.89-15.25%
2.182.262.172.23+1.83%
2.322.342.192.19-6.41%
2.332.372.332.34+1.30%
2.342.372.312.31-0.43%
2.402.422.322.32-2.93%
2.362.442.362.39-0.42%
2.492.492.392.40-2.44%
2.462.522.462.46-0.40%
2.412.512.412.47+0.82%
2.432.552.412.45-3.92%
2.472.592.472.55+2.00%
2.442.542.442.50+1.63%
2.452.522.452.46-2.38%
2.462.562.452.52+1.20%
2.542.542.492.49-2.73%
2.512.592.492.56+2.40%
2.512.542.482.50-0.40%
2.492.542.492.510.00%
2.542.562.512.51-1.95%
2.572.622.542.56-0.78%
2.582.602.542.58+1.57%
2.542.612.532.54-1.17%
2.632.682.562.57-3.02%
2.542.722.522.65+4.74%
2.552.602.522.53-2.32%
2.612.642.552.59-0.77%
2.562.642.562.61+0.77%
2.582.672.522.59+0.78%
2.492.612.472.57+3.63%
2.452.542.442.480.00%
2.392.512.382.48+3.77%
2.322.462.292.39+2.58%
2.222.352.212.33+4.48%
2.242.242.152.230.00%
2.362.362.222.23-5.91%
2.382.392.282.37-1.66%
2.402.412.242.41+0.84%
2.072.462.072.39+18.91%
2.082.102.002.01-3.83%
2.082.122.082.09+0.97%
2.082.122.062.07-0.48%
2.152.152.072.08-3.26%
2.152.202.122.15+0.94%
2.062.142.062.13+3.90%
2.092.102.042.05-0.49%
2.122.142.062.06-2.37%
2.112.132.052.110.00%
2.182.232.102.11-3.65%
2.212.252.192.190.00%
2.242.252.172.19-2.23%
2.252.282.212.24-2.18%
2.252.292.232.29+1.33%
2.232.302.212.260.00%
2.192.272.172.26+1.35%
2.272.312.182.23-2.19%
2.242.302.222.28+1.33%
2.212.262.182.25+0.90%
2.192.282.162.23+2.29%
2.152.192.112.180.00%
2.062.202.062.18+5.83%
2.122.182.062.06-1.44%
2.072.142.062.09+1.46%
2.052.132.052.060.00%
2.082.102.022.06-2.37%
2.052.111.982.11+2.93%
2.002.061.972.05+3.54%
2.062.061.981.98-4.81%
2.042.132.022.08+1.46%
1.952.061.952.05+3.54%
2.042.061.921.98-3.88%
2.102.142.042.06-2.37%
2.132.182.112.11-2.31%
2.142.192.142.160.00%
2.202.222.082.16-0.92%
2.272.272.162.18-3.11%
2.272.282.252.250.00%
2.212.312.182.25+3.21%
2.252.302.172.18-2.24%
2.212.282.202.23+0.45%
2.302.352.212.22-3.48%
2.392.412.302.30-2.54%
2.342.412.322.36-0.42%
2.342.422.322.370.00%
2.412.472.332.37-1.25%
2.392.432.332.40-0.83%
2.432.492.402.42-0.82%
2.502.552.432.44-3.17%
2.582.602.452.52-1.18%
2.602.642.472.55-1.92%
2.352.622.282.60+6.12%
2.392.452.382.45+1.24%
2.432.472.422.420.00%
2.392.442.392.42+0.41%
2.452.462.392.41-2.43%
2.502.522.472.47-1.59%
2.502.542.502.51-0.79%
2.652.652.502.53-4.89%
2.632.702.602.66+1.14%
2.642.642.582.63+1.15%
2.562.642.562.60+2.36%
2.532.562.522.54+0.40%
2.542.592.512.53-1.56%
2.542.622.532.57+0.78%
2.522.572.502.55+0.39%
2.502.542.502.54+0.40%
2.612.622.502.53-2.69%
2.592.642.552.60+0.39%
2.452.592.452.59+4.44%
2.422.522.422.48+1.64%
2.512.552.432.44—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONL chart for longer ranges.