Orion Properties Inc. Common Stock (ONL)

Historical Prices For Orion Properties Inc. Common Stock (ONL)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.56	2.64	2.56	2.60	156,201	2.60
10/23/2025	2.53	2.56	2.52	2.54	103,591	2.54
10/22/2025	2.54	2.58	2.51	2.53	131,952	2.53
10/21/2025	2.54	2.62	2.53	2.57	184,366	2.57
10/20/2025	2.52	2.56	2.50	2.55	151,411	2.55
10/17/2025	2.50	2.54	2.50	2.54	228,776	2.54
10/16/2025	2.61	2.62	2.50	2.53	171,019	2.53
10/15/2025	2.59	2.64	2.55	2.60	246,970	2.60
10/14/2025	2.45	2.59	2.45	2.59	263,509	2.59
10/13/2025	2.42	2.52	2.42	2.48	236,101	2.48
10/10/2025	2.51	2.55	2.43	2.44	304,756	2.44
10/09/2025	2.52	2.56	2.47	2.50	223,055	2.50
10/08/2025	2.55	2.57	2.52	2.53	247,746	2.53
10/07/2025	2.57	2.60	2.54	2.55	224,531	2.55
10/06/2025	2.63	2.66	2.57	2.59	220,264	2.59
10/03/2025	2.68	2.78	2.63	2.66	167,755	2.66
10/02/2025	2.72	2.73	2.67	2.69	183,920	2.69
10/01/2025	2.68	2.76	2.68	2.74	98,293	2.74
9/30/2025	2.68	2.72	2.67	2.70	185,721	2.70
9/29/2025	2.77	2.77	2.70	2.70	95,675	2.70
9/26/2025	2.77	2.78	2.73	2.75	86,864	2.75
9/25/2025	2.79	2.83	2.76	2.76	146,181	2.76
9/24/2025	2.84	2.88	2.81	2.84	145,645	2.84
9/23/2025	2.88	2.89	2.80	2.83	188,614	2.83
9/22/2025	2.70	2.94	2.70	2.90	237,983	2.90
9/19/2025	2.79	2.80	2.71	2.73	259,723	2.73
9/18/2025	2.71	2.80	2.67	2.79	350,834	2.79
9/17/2025	2.86	2.89	2.71	2.71	506,266	2.71
9/16/2025	2.91	2.91	2.85	2.87	162,048	2.87
9/15/2025	2.93	2.97	2.89	2.91	204,302	2.91
9/12/2025	2.93	2.99	2.90	2.98	223,272	2.98
9/11/2025	2.94	2.99	2.92	2.94	298,611	2.94
9/10/2025	3.00	3.04	2.93	2.93	204,530	2.93
9/09/2025	3.01	3.02	2.93	3.00	165,603	3.00
9/08/2025	3.00	3.05	2.95	3.04	238,180	3.04
9/05/2025	2.97	3.01	2.93	3.01	245,416	3.01
9/04/2025	2.95	2.96	2.90	2.95	180,507	2.95
9/03/2025	2.98	2.99	2.90	2.96	185,451	2.96
9/02/2025	2.93	2.98	2.92	2.98	329,469	2.98
8/29/2025	2.91	3.01	2.90	2.97	371,317	2.97
8/28/2025	2.89	2.99	2.82	2.87	394,278	2.87
8/27/2025	2.78	2.92	2.78	2.89	378,591	2.89
8/26/2025	2.78	2.81	2.76	2.80	179,044	2.80
8/25/2025	2.76	2.82	2.73	2.80	241,425	2.80
8/22/2025	2.75	2.85	2.71	2.79	265,863	2.79
8/21/2025	2.69	2.76	2.69	2.73	218,749	2.73
8/20/2025	2.67	2.73	2.62	2.71	272,705	2.71
8/19/2025	2.53	2.69	2.53	2.65	362,275	2.65
8/18/2025	2.51	2.56	2.50	2.51	352,997	2.51
8/15/2025	2.57	2.58	2.50	2.51	1,050,539	2.51
8/14/2025	2.55	2.58	2.50	2.57	456,062	2.57
8/13/2025	2.56	2.60	2.54	2.59	282,738	2.59
8/12/2025	2.60	2.60	2.52	2.57	335,871	2.57
8/11/2025	2.58	2.68	2.55	2.57	357,082	2.57
8/08/2025	2.54	2.88	2.54	2.58	682,441	2.58
8/07/2025	2.68	2.69	2.44	2.53	442,285	2.53
8/06/2025	2.56	2.58	2.51	2.56	300,072	2.56
8/05/2025	2.55	2.57	2.52	2.55	193,797	2.55
8/04/2025	2.58	2.60	2.53	2.56	234,262	2.56
8/01/2025	2.59	2.72	2.51	2.59	644,572	2.59
7/31/2025	2.63	2.65	2.58	2.62	239,823	2.62
7/30/2025	2.63	2.70	2.62	2.66	336,442	2.66
7/29/2025	2.60	2.66	2.58	2.65	287,411	2.65
7/28/2025	2.75	2.77	2.58	2.61	373,347	2.61
7/25/2025	2.75	2.75	2.65	2.73	237,479	2.73