Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Orion Properties Inc. Common Stock (NY:ONL)

2.980 +0.040 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 2.930 2.990 2.900 2.980 223,272 +0.04(+1.36%)
Sep 11, 2025 2.940 2.990 2.915 2.940 298,611 +0.01(+0.34%)
Sep 10, 2025 3.000 3.040 2.930 2.930 204,530 -0.07(-2.33%)
Sep 09, 2025 3.010 3.020 2.930 3.000 165,603 -0.04(-1.32%)
Sep 08, 2025 3.000 3.050 2.950 3.040 238,180 +0.03(+1.00%)
Sep 05, 2025 2.970 3.010 2.930 3.010 245,416 +0.06(+2.03%)
Sep 04, 2025 2.950 2.960 2.900 2.950 180,507 -0.01(-0.34%)
Sep 03, 2025 2.980 2.990 2.900 2.960 185,451 -0.02(-0.67%)
Sep 02, 2025 2.930 2.985 2.923 2.980 329,469 +0.01(+0.34%)
Aug 29, 2025 2.910 3.010 2.900 2.970 371,317 +0.10(+3.48%)
Aug 28, 2025 2.890 2.990 2.820 2.870 394,278 -0.02(-0.69%)
Aug 27, 2025 2.780 2.925 2.780 2.890 378,591 +0.09(+3.21%)
Aug 26, 2025 2.780 2.810 2.760 2.800 179,044 +0.00(+0.00%)
Aug 25, 2025 2.760 2.820 2.730 2.800 241,425 +0.01(+0.36%)
Aug 22, 2025 2.750 2.850 2.710 2.790 265,863 +0.06(+2.20%)
Aug 21, 2025 2.690 2.760 2.690 2.730 218,749 +0.02(+0.74%)
Aug 20, 2025 2.670 2.730 2.620 2.710 272,705 +0.06(+2.26%)
Aug 19, 2025 2.530 2.685 2.530 2.650 362,275 +0.14(+5.58%)
Aug 18, 2025 2.510 2.555 2.500 2.510 352,997 +0.00(+0.00%)
Aug 15, 2025 2.570 2.580 2.495 2.510 1,050,539 -0.06(-2.33%)
Aug 14, 2025 2.550 2.585 2.495 2.570 456,062 -0.02(-0.77%)
Aug 13, 2025 2.560 2.600 2.545 2.590 282,738 +0.02(+0.78%)
Aug 12, 2025 2.600 2.600 2.521 2.570 335,871 +0.00(+0.00%)
Aug 11, 2025 2.580 2.678 2.550 2.570 357,082 -0.01(-0.39%)
Aug 08, 2025 2.540 2.880 2.540 2.580 682,441 +0.05(+1.98%)
Aug 07, 2025 2.680 2.690 2.440 2.530 442,285 -0.03(-1.17%)
Aug 06, 2025 2.560 2.580 2.510 2.560 300,072 +0.01(+0.39%)
Aug 05, 2025 2.550 2.570 2.515 2.550 193,797 -0.01(-0.39%)
Aug 04, 2025 2.580 2.605 2.530 2.560 234,262 -0.03(-1.16%)
Aug 01, 2025 2.590 2.720 2.510 2.590 644,572 -0.03(-1.15%)
Jul 31, 2025 2.630 2.645 2.580 2.620 239,823 -0.04(-1.50%)
Jul 30, 2025 2.630 2.700 2.620 2.660 336,442 +0.01(+0.38%)
Jul 29, 2025 2.600 2.660 2.580 2.650 287,411 +0.04(+1.53%)
Jul 28, 2025 2.750 2.770 2.575 2.610 373,347 -0.12(-4.40%)
Jul 25, 2025 2.750 2.750 2.655 2.730 237,479 -0.03(-1.09%)
Jul 24, 2025 2.660 2.770 2.620 2.760 570,952 +0.07(+2.60%)
Jul 23, 2025 2.660 2.700 2.580 2.690 463,329 +0.07(+2.67%)
Jul 22, 2025 2.590 2.660 2.535 2.620 415,279 +0.06(+2.34%)
Jul 21, 2025 2.590 2.620 2.540 2.560 320,395 +0.01(+0.39%)
Jul 18, 2025 2.590 2.605 2.495 2.550 341,214 -0.01(-0.39%)
Jul 17, 2025 2.420 2.610 2.420 2.560 1,095,248 +0.10(+4.07%)
Jul 16, 2025 2.370 2.470 2.355 2.460 393,351 +0.12(+5.13%)
Jul 15, 2025 2.400 2.420 2.335 2.340 201,475 -0.05(-2.09%)
Jul 14, 2025 2.300 2.390 2.290 2.390 198,606 +0.09(+3.91%)
Jul 11, 2025 2.320 2.360 2.300 2.300 252,017 -0.07(-2.95%)
Jul 10, 2025 2.290 2.405 2.290 2.370 570,304 +0.00(+0.00%)
Jul 09, 2025 2.370 2.391 2.330 2.370 200,003 -0.01(-0.42%)
Jul 08, 2025 2.330 2.390 2.330 2.380 327,144 +0.04(+1.71%)
Jul 07, 2025 2.330 2.370 2.290 2.340 383,188 -0.05(-2.09%)
Jul 03, 2025 2.390 2.408 2.315 2.390 210,178 +0.02(+0.84%)
Jul 02, 2025 2.260 2.400 2.230 2.370 633,615 +0.10(+4.41%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.