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 )

3.850 +0.090 (+2.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 3.750 3.925 3.750 3.850 623,246 +0.04(+1.05%)
Dec 19, 2024 3.810 3.845 3.755 3.810 313,337 +0.05(+1.33%)
Dec 18, 2024 4.070 4.070 3.750 3.760 469,293 -0.27(-6.70%)
Dec 17, 2024 4.020 4.070 3.970 4.030 245,663 +0.01(+0.25%)
Dec 16, 2024 3.990 4.110 3.980 4.020 200,549 +0.03(+0.75%)
Dec 13, 2024 4.030 4.030 3.950 3.990 280,689 -0.03(-0.75%)
Dec 12, 2024 4.010 4.070 4.010 4.020 239,003 -0.02(-0.50%)
Dec 11, 2024 4.090 4.090 4.000 4.040 317,926 -0.01(-0.25%)
Dec 10, 2024 4.110 4.110 4.000 4.050 232,224 -0.04(-0.98%)
Dec 09, 2024 4.060 4.180 4.060 4.090 288,611 +0.04(+0.99%)
Dec 06, 2024 4.050 4.070 3.990 4.050 162,787 +0.04(+1.00%)
Dec 05, 2024 4.010 4.059 3.990 4.010 171,819 -0.02(-0.50%)
Dec 04, 2024 4.080 4.110 4.010 4.030 243,493 -0.05(-1.23%)
Dec 03, 2024 4.180 4.180 4.035 4.080 241,784 -0.11(-2.63%)
Dec 02, 2024 4.220 4.250 4.120 4.190 632,434 -0.04(-0.95%)
Nov 29, 2024 4.270 4.290 4.210 4.230 404,464 +0.03(+0.71%)
Nov 27, 2024 4.220 4.300 4.175 4.200 231,348 +0.01(+0.24%)
Nov 26, 2024 4.100 4.225 4.100 4.190 209,297 +0.04(+0.96%)
Nov 25, 2024 4.160 4.240 4.131 4.150 354,834 +0.08(+1.97%)
Nov 22, 2024 4.030 4.105 4.030 4.070 260,400 +0.06(+1.50%)
Nov 21, 2024 3.850 4.120 3.815 4.010 396,335 +0.18(+4.70%)
Nov 20, 2024 3.880 3.905 3.750 3.830 199,384 -0.08(-2.05%)
Nov 19, 2024 3.760 3.910 3.760 3.910 198,544 +0.12(+3.17%)
Nov 18, 2024 3.840 3.850 3.790 3.790 240,004 -0.04(-1.04%)
Nov 15, 2024 3.900 3.920 3.815 3.830 313,006 -0.03(-0.78%)
Nov 14, 2024 3.880 3.950 3.850 3.860 229,242 +0.02(+0.52%)
Nov 13, 2024 3.930 4.010 3.840 3.840 274,833 -0.04(-1.03%)
Nov 12, 2024 3.970 4.000 3.860 3.880 244,277 -0.13(-3.24%)
Nov 11, 2024 4.110 4.120 3.980 4.010 316,589 -0.06(-1.47%)
Nov 08, 2024 3.950 4.125 3.875 4.070 279,711 +0.10(+2.52%)
Nov 07, 2024 4.010 4.050 3.920 3.970 331,157 -0.03(-0.75%)
Nov 06, 2024 4.000 4.090 3.910 4.000 390,750 +0.19(+4.99%)
Nov 05, 2024 3.710 3.830 3.700 3.810 202,778 +0.08(+2.14%)
Nov 04, 2024 3.720 3.790 3.705 3.730 256,406 +0.01(+0.27%)
Nov 01, 2024 3.790 3.800 3.670 3.720 251,661 -0.01(-0.27%)
Oct 31, 2024 3.830 3.830 3.730 3.730 211,387 -0.11(-2.86%)
Oct 30, 2024 3.870 3.960 3.835 3.840 181,633 -0.03(-0.78%)
Oct 29, 2024 3.890 3.900 3.820 3.870 239,460 -0.06(-1.53%)
Oct 28, 2024 3.900 3.950 3.870 3.930 190,695 +0.10(+2.61%)
Oct 25, 2024 3.920 3.975 3.830 3.830 209,602 -0.07(-1.79%)
Oct 24, 2024 4.010 4.020 3.880 3.900 345,950 -0.09(-2.26%)
Oct 23, 2024 4.100 4.130 3.990 3.990 311,219 -0.15(-3.62%)
Oct 22, 2024 4.110 4.185 4.110 4.140 146,699 +0.02(+0.49%)
Oct 21, 2024 4.230 4.240 4.100 4.120 263,747 -0.11(-2.60%)
Oct 18, 2024 4.290 4.300 4.190 4.230 265,010 -0.03(-0.70%)
Oct 17, 2024 4.320 4.320 4.230 4.260 219,713 -0.06(-1.39%)
Oct 16, 2024 4.240 4.320 4.235 4.320 522,126 +0.13(+3.10%)
Oct 15, 2024 3.950 4.280 3.950 4.190 626,119 +0.28(+7.16%)
Oct 14, 2024 3.890 3.970 3.860 3.910 319,577 +0.12(+3.17%)
Oct 11, 2024 3.750 3.801 3.750 3.790 121,118 +0.06(+1.61%)
Oct 10, 2024 3.710 3.800 3.700 3.730 205,713 -0.02(-0.53%)
Oct 09, 2024 3.730 3.795 3.720 3.750 165,379 +0.01(+0.27%)
Oct 08, 2024 3.730 3.785 3.707 3.740 148,513 -0.02(-0.53%)
Oct 07, 2024 3.750 3.779 3.705 3.760 184,062 +0.02(+0.53%)
Oct 04, 2024 3.760 3.830 3.715 3.740 219,718 +0.06(+1.63%)
Oct 03, 2024 3.760 3.785 3.680 3.680 229,821 -0.09(-2.39%)
Oct 02, 2024 3.800 3.849 3.760 3.770 175,024 -0.03(-0.79%)
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.