Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Office REIT Inc. Common Stock (NY: ONL )

2.691 -1.159 (-30.10%)
Streaming Delayed Price Updated: 3:50 PM EST, Mar 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2025 4.020 4.070 3.850 3.850 518,000 -0.15(-3.75%)
Mar 04, 2025 4.080 4.120 4.000 4.000 245,361 -0.11(-2.68%)
Mar 03, 2025 4.130 4.250 4.100 4.110 349,388 -0.01(-0.24%)
Feb 28, 2025 4.080 4.130 4.040 4.120 327,302 +0.05(+1.23%)
Feb 27, 2025 4.070 4.155 4.050 4.070 243,679 -0.02(-0.49%)
Feb 26, 2025 4.160 4.160 4.050 4.090 138,783 -0.06(-1.45%)
Feb 25, 2025 4.130 4.180 4.125 4.150 205,876 +0.03(+0.73%)
Feb 24, 2025 4.060 4.160 4.040 4.120 173,719 +0.09(+2.23%)
Feb 21, 2025 4.150 4.150 4.010 4.030 174,314 -0.09(-2.18%)
Feb 20, 2025 4.080 4.135 4.055 4.120 210,283 +0.03(+0.73%)
Feb 19, 2025 4.080 4.110 4.040 4.090 198,143 -0.01(-0.24%)
Feb 18, 2025 4.050 4.100 4.025 4.100 208,500 +0.07(+1.74%)
Feb 14, 2025 4.110 4.150 4.020 4.030 165,110 -0.07(-1.71%)
Feb 13, 2025 4.070 4.100 3.980 4.100 198,750 +0.07(+1.74%)
Feb 12, 2025 3.970 4.055 3.960 4.030 182,038 -0.03(-0.74%)
Feb 11, 2025 4.000 4.070 3.980 4.060 187,884 +0.01(+0.25%)
Feb 10, 2025 4.030 4.080 3.980 4.050 192,042 +0.02(+0.50%)
Feb 07, 2025 4.060 4.060 3.960 4.030 190,670 -0.04(-0.98%)
Feb 06, 2025 4.120 4.120 4.030 4.070 160,673 -0.02(-0.49%)
Feb 05, 2025 4.090 4.110 4.045 4.090 157,713 +0.04(+0.99%)
Feb 04, 2025 3.990 4.070 3.965 4.050 168,837 +0.05(+1.25%)
Feb 03, 2025 3.960 4.085 3.960 4.000 277,065 -0.05(-1.23%)
Jan 31, 2025 4.040 4.110 4.000 4.050 367,036 -0.01(-0.25%)
Jan 30, 2025 3.920 4.100 3.920 4.060 327,416 +0.19(+4.91%)
Jan 29, 2025 3.900 3.935 3.830 3.870 313,309 -0.04(-1.02%)
Jan 28, 2025 3.970 4.005 3.900 3.910 242,969 -0.06(-1.51%)
Jan 27, 2025 3.860 4.000 3.850 3.970 355,116 +0.11(+2.85%)
Jan 24, 2025 3.850 3.920 3.820 3.860 269,100 +0.04(+1.05%)
Jan 23, 2025 3.910 3.925 3.810 3.820 368,692 -0.09(-2.30%)
Jan 22, 2025 4.040 4.050 3.910 3.910 222,728 -0.14(-3.46%)
Jan 21, 2025 4.000 4.150 3.990 4.050 282,554 +0.12(+3.05%)
Jan 17, 2025 4.040 4.049 3.864 3.930 296,834 -0.06(-1.50%)
Jan 16, 2025 3.940 4.010 3.930 3.990 212,627 +0.03(+0.76%)
Jan 15, 2025 4.040 4.070 3.930 3.960 343,289 +0.07(+1.80%)
Jan 14, 2025 3.850 3.975 3.841 3.890 430,396 +0.07(+1.83%)
Jan 13, 2025 3.750 3.830 3.715 3.820 270,885 +0.01(+0.26%)
Jan 10, 2025 3.870 3.870 3.750 3.810 440,182 -0.06(-1.55%)
Jan 08, 2025 3.900 3.920 3.820 3.870 440,039 -0.05(-1.28%)
Jan 07, 2025 3.980 4.050 3.895 3.920 322,184 -0.01(-0.25%)
Jan 06, 2025 3.930 4.035 3.866 3.930 457,896 +0.09(+2.34%)
Jan 03, 2025 3.740 3.860 3.700 3.840 246,272 +0.14(+3.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.