Orion Office REIT Inc. Common Stock (ONL)
4.0500
-0.0100 (-0.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.04 | 4.11 | 4.00 | 4.05 | 367,036 | 4.05 |
| 1/30/2025 | 3.92 | 4.10 | 3.92 | 4.06 | 327,416 | 4.06 |
| 1/29/2025 | 3.90 | 3.94 | 3.83 | 3.87 | 313,309 | 3.87 |
| 1/28/2025 | 3.97 | 4.00 | 3.90 | 3.91 | 242,969 | 3.91 |
| 1/27/2025 | 3.86 | 4.00 | 3.85 | 3.97 | 355,116 | 3.97 |
| 1/24/2025 | 3.85 | 3.92 | 3.82 | 3.86 | 269,100 | 3.86 |
| 1/23/2025 | 3.91 | 3.92 | 3.81 | 3.82 | 368,692 | 3.82 |
| 1/22/2025 | 4.04 | 4.05 | 3.91 | 3.91 | 222,728 | 3.91 |
| 1/21/2025 | 4.00 | 4.15 | 3.99 | 4.05 | 282,554 | 4.05 |
| 1/17/2025 | 4.04 | 4.05 | 3.86 | 3.93 | 296,834 | 3.93 |
| 1/16/2025 | 3.94 | 4.01 | 3.93 | 3.99 | 212,627 | 3.99 |
| 1/15/2025 | 4.04 | 4.07 | 3.93 | 3.96 | 343,289 | 3.96 |
| 1/14/2025 | 3.85 | 3.98 | 3.84 | 3.89 | 430,396 | 3.89 |
| 1/13/2025 | 3.75 | 3.83 | 3.71 | 3.82 | 270,885 | 3.82 |
| 1/10/2025 | 3.87 | 3.87 | 3.75 | 3.81 | 440,182 | 3.81 |
| 1/08/2025 | 3.90 | 3.92 | 3.82 | 3.87 | 440,039 | 3.87 |
| 1/07/2025 | 3.98 | 4.05 | 3.90 | 3.92 | 322,184 | 3.92 |
| 1/06/2025 | 3.93 | 4.04 | 3.87 | 3.93 | 457,896 | 3.93 |
| 1/03/2025 | 3.74 | 3.86 | 3.70 | 3.84 | 246,272 | 3.84 |
| 1/02/2025 | 3.73 | 3.76 | 3.66 | 3.70 | 279,196 | 3.70 |
| 12/31/2024 | 3.73 | 0.00 | 3.73 | 3.71 | 0 | 3.71 |
| 12/30/2024 | 3.72 | 3.73 | 3.65 | 3.73 | 408,840 | 3.63 |
| 12/27/2024 | 3.84 | 3.87 | 3.72 | 3.75 | 457,870 | 3.65 |
| 12/26/2024 | 3.83 | 3.90 | 3.77 | 3.86 | 872,922 | 3.76 |
| 12/24/2024 | 3.88 | 3.88 | 3.81 | 3.83 | 349,861 | 3.73 |
| 12/23/2024 | 3.85 | 3.88 | 3.81 | 3.88 | 386,823 | 3.78 |
| 12/20/2024 | 3.75 | 3.92 | 3.75 | 3.85 | 623,246 | 3.75 |
| 12/19/2024 | 3.81 | 3.85 | 3.75 | 3.78 | 327,403 | 3.68 |
| 12/18/2024 | 4.07 | 4.07 | 3.75 | 3.76 | 469,293 | 3.66 |
| 12/17/2024 | 4.02 | 4.07 | 3.97 | 4.03 | 245,663 | 3.92 |
| 12/16/2024 | 3.99 | 4.11 | 3.98 | 4.02 | 200,549 | 3.91 |
| 12/13/2024 | 4.03 | 4.03 | 3.95 | 3.99 | 280,689 | 3.88 |
| 12/12/2024 | 4.01 | 4.07 | 4.01 | 4.02 | 239,003 | 3.91 |
| 12/11/2024 | 4.09 | 4.09 | 4.00 | 4.04 | 317,926 | 3.93 |
| 12/10/2024 | 4.11 | 4.11 | 4.00 | 4.05 | 232,224 | 3.94 |
| 12/09/2024 | 4.06 | 4.18 | 4.06 | 4.09 | 288,611 | 3.98 |
| 12/06/2024 | 4.05 | 4.07 | 3.99 | 4.05 | 162,787 | 3.94 |
| 12/05/2024 | 4.01 | 4.06 | 3.99 | 4.01 | 171,819 | 3.90 |
| 12/04/2024 | 4.08 | 4.11 | 4.01 | 4.03 | 243,493 | 3.92 |
| 12/03/2024 | 4.18 | 4.18 | 4.04 | 4.08 | 241,784 | 3.97 |
| 12/02/2024 | 4.22 | 4.25 | 4.12 | 4.19 | 632,434 | 4.08 |
| 11/29/2024 | 4.27 | 4.29 | 4.21 | 4.23 | 404,464 | 4.12 |
| 11/27/2024 | 4.22 | 4.30 | 4.17 | 4.20 | 231,348 | 4.09 |
| 11/26/2024 | 4.10 | 4.22 | 4.10 | 4.19 | 209,297 | 4.08 |
| 11/25/2024 | 4.16 | 4.24 | 4.13 | 4.15 | 354,834 | 4.04 |
| 11/22/2024 | 4.03 | 4.11 | 4.03 | 4.07 | 260,400 | 3.96 |
| 11/21/2024 | 3.85 | 4.12 | 3.81 | 4.01 | 396,335 | 3.90 |
| 11/20/2024 | 3.88 | 3.90 | 3.75 | 3.83 | 199,384 | 3.73 |
| 11/19/2024 | 3.76 | 3.91 | 3.76 | 3.91 | 198,544 | 3.81 |
| 11/18/2024 | 3.84 | 3.85 | 3.79 | 3.79 | 240,004 | 3.69 |
| 11/15/2024 | 3.90 | 3.92 | 3.81 | 3.83 | 313,006 | 3.73 |
| 11/14/2024 | 3.88 | 3.95 | 3.85 | 3.86 | 229,242 | 3.76 |
| 11/13/2024 | 3.93 | 4.01 | 3.84 | 3.84 | 274,833 | 3.74 |
| 11/12/2024 | 3.97 | 4.00 | 3.86 | 3.88 | 244,277 | 3.78 |
| 11/11/2024 | 4.11 | 4.12 | 3.98 | 4.01 | 316,589 | 3.90 |
| 11/08/2024 | 3.95 | 4.13 | 3.88 | 4.07 | 279,711 | 3.96 |
| 11/07/2024 | 4.01 | 4.05 | 3.92 | 3.97 | 331,157 | 3.86 |
| 11/06/2024 | 4.00 | 4.09 | 3.91 | 4.00 | 390,750 | 3.89 |
| 11/05/2024 | 3.71 | 3.83 | 3.70 | 3.81 | 202,778 | 3.71 |
| 11/04/2024 | 3.72 | 3.79 | 3.71 | 3.73 | 256,406 | 3.63 |