ONL - Orion Office REIT Inc.
4.06
-0.020 -0.493%
Share volume: 3,009
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$4.08
-0.02
-0.49%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $3.99 | $3.99 | $4.07 | $4.07 | $3.97 | $3.97 | $4.05 | $4.05 | 168,821 | $168,821.00 |
| 02/03/2025 | $3.96 | $3.96 | $4.09 | $4.09 | $3.96 | $3.96 | $4.00 | $4.00 | 277,065 | $277,065.00 |
| 01/31/2025 | $4.04 | $4.04 | $4.11 | $4.11 | $4.00 | $4.00 | $4.05 | $4.05 | 367,036 | $367,036.00 |
| 01/30/2025 | $3.92 | $3.92 | $4.10 | $4.10 | $3.92 | $3.92 | $4.06 | $4.06 | 327,477 | $327,477.00 |
| 01/29/2025 | $3.90 | $3.90 | $3.94 | $3.94 | $3.83 | $3.83 | $3.87 | $3.87 | 313,350 | $313,350.00 |
| 01/28/2025 | $3.97 | $3.97 | $4.01 | $4.01 | $3.90 | $3.90 | $3.91 | $3.91 | 242,971 | $242,971.00 |
| 01/27/2025 | $3.86 | $3.86 | $4.00 | $4.00 | $3.85 | $3.85 | $3.97 | $3.97 | 355,358 | $355,358.00 |
| 01/24/2025 | $3.85 | $3.85 | $3.92 | $3.92 | $3.82 | $3.82 | $3.86 | $3.86 | 269,100 | $269,100.00 |
| 01/23/2025 | $3.91 | $3.91 | $3.93 | $3.93 | $3.81 | $3.81 | $3.82 | $3.82 | 368,797 | $368,797.00 |
| 01/22/2025 | $4.04 | $4.04 | $4.05 | $4.05 | $3.91 | $3.91 | $3.91 | $3.91 | 222,731 | $222,731.00 |