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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Orion Properties Inc. Common Stock (NY:ONL)

2.390 +0.020 (+0.84%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	2.120	2.290	2.100	2.270	1,393,206	+0.14(+6.57%)
Jun 30, 2025	2.160	2.260	2.130	2.130	1,066,180	-0.04(-1.84%)
Jun 27, 2025	2.260	2.270	2.140	2.170	8,659,614	-0.09(-3.98%)
Jun 26, 2025	2.295	2.320	2.225	2.260	564,665	+0.00(+0.00%)
Jun 25, 2025	2.220	2.260	2.195	2.260	870,094	+0.03(+1.35%)
Jun 24, 2025	2.420	2.430	2.230	2.230	734,447	-0.20(-8.23%)
Jun 23, 2025	2.120	2.450	2.080	2.430	1,762,474	+0.41(+20.30%)
Jun 20, 2025	1.920	2.200	1.895	2.020	1,576,104	+0.11(+5.76%)
Jun 18, 2025	1.960	2.015	1.870	1.910	651,730	-0.06(-3.05%)
Jun 17, 2025	1.980	2.000	1.930	1.970	379,669	-0.01(-0.51%)
Jun 16, 2025	1.920	2.000	1.910	1.980	438,459	+0.07(+3.66%)
Jun 13, 2025	1.910	1.949	1.880	1.910	404,332	-0.02(-1.04%)
Jun 12, 2025	1.980	2.009	1.920	1.930	411,648	-0.06(-3.02%)
Jun 11, 2025	2.200	2.240	1.970	1.990	728,807	-0.20(-9.13%)
Jun 10, 2025	2.170	2.200	2.110	2.190	557,373	+0.06(+2.82%)
Jun 09, 2025	2.110	2.130	2.050	2.130	195,395	+0.03(+1.43%)
Jun 06, 2025	2.070	2.136	2.070	2.100	416,969	+0.07(+3.45%)
Jun 05, 2025	2.050	2.050	2.000	2.030	325,814	-0.04(-1.93%)
Jun 04, 2025	2.030	2.080	2.000	2.070	299,201	+0.05(+2.48%)
Jun 03, 2025	1.890	2.045	1.880	2.020	381,957	+0.14(+7.45%)
Jun 02, 2025	1.900	1.950	1.860	1.880	884,597	-0.03(-1.57%)
May 30, 2025	1.810	1.970	1.781	1.910	3,359,525	+0.10(+5.52%)
May 29, 2025	1.770	1.838	1.755	1.810	430,660	+0.02(+1.12%)
May 28, 2025	1.910	1.910	1.750	1.790	580,045	-0.10(-5.29%)
May 27, 2025	1.850	1.910	1.750	1.890	611,318	+0.12(+6.78%)
May 23, 2025	1.790	1.790	1.710	1.770	587,701	+0.04(+2.31%)
May 22, 2025	1.710	1.735	1.630	1.730	737,547	+0.02(+1.17%)
May 21, 2025	1.740	1.790	1.680	1.710	718,320	-0.08(-4.47%)
May 20, 2025	1.850	1.870	1.735	1.790	520,888	-0.07(-3.76%)
May 19, 2025	1.890	1.920	1.835	1.860	458,993	-0.09(-4.62%)
May 16, 2025	1.990	2.016	1.945	1.950	414,266	-0.03(-1.52%)
May 15, 2025	1.970	1.990	1.930	1.980	280,998	+0.00(+0.00%)
May 14, 2025	2.140	2.146	1.940	1.980	572,326	-0.18(-8.33%)
May 13, 2025	2.180	2.185	2.120	2.160	306,229	+0.03(+1.41%)
May 12, 2025	2.080	2.170	2.070	2.130	588,952	+0.12(+5.97%)
May 09, 2025	1.950	2.010	1.900	2.010	410,215	+0.07(+3.61%)
May 08, 2025	2.050	2.055	1.800	1.940	915,268	-0.05(-2.51%)
May 07, 2025	1.970	2.020	1.960	1.990	375,210	+0.02(+1.02%)
May 06, 2025	1.980	1.990	1.940	1.970	216,443	-0.02(-1.01%)
May 05, 2025	1.920	2.020	1.920	1.990	318,186	+0.03(+1.53%)
May 02, 2025	1.910	1.975	1.910	1.960	325,446	+0.06(+3.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orion Properties Inc. Common Stock (NY:ONL)

Historical Prices