Orion Properties Inc. (ONL) Stock Price History

Historical prices from 2021 to 2026

$2.91+0.17 (+6.20%)close Jun 26

Returns

1M: -2.7%
3M: +44.1%
YTD: +28.8%
1Y: +28.8%
3Y: -24.1%
5Y: -35.0%

ATH$32.25Nov 2021-91.0%

ATL$1.46Apr 2025pre-split

Avg Vol (50D)433K/ day

52-Week Range$1.92 — $3.05

LowCurrent: $2.91High

Loading 10-year price history...

ONL Historical Performance

1 YearTotal Return

+27.4%

Price: +28.8%Div: +3.6%

3 YearsTotal Return

-46.5%

CAGR: -18.8%

Price: -56.3%

5 YearsTotal Return

-83.8%

CAGR: -30.5%

Price: -88.4%

YTD

+28.8%

ONL Annual Returns

Year-by-year price performance · 2021–2026

Best-25.3%2021

Worst-52.1%2022

Up years1/6

2021-25.3%

2022-54.2%

2023-31.5%

2024-35.7%

2025-38.9%

2026+10.2%

2021 annual price return: -25.3%
2022 annual price return: -54.2%
2023 annual price return: -31.5%
2024 annual price return: -35.7%
2025 annual price return: -38.9%
2026 annual price return: +10.2%

LessMore

ONL Stock Price Trajectory (2021–2026)

As of June 28, 2026, Orion Properties Inc. (ONL) trades at $2.91, representing a +28.8% return over the past year. The stock has delivered a -83.8% total return over five years (-35.0% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $32.25 on November 12, 2021. From this peak, ONL has corrected -91.0%, currently trading 17% above its 200-day moving average, indicating continued institutional support.

When compared to Real Estate sector peers HIW (-4.5% 1Y), PDM (+31.1% 1Y), and DEA (+11.5% 1Y), ONL has underperformed the peer group average. Compare ONL vs HIW →

ONL Historical Price Data · from 2021

Rows 1–50 of 1,163

Date	Open	High	Low	Close	Volume	Change %
2026-06-26	2.75	2.99	2.71	2.91	4.77M	+6.20%
2026-06-25	2.77	2.77	2.62	2.74	924K	-0.72%
2026-06-24	2.83	2.88	2.75	2.76	406K	-4.50%
2026-06-23	2.79	2.90	2.79	2.89	229K	+0.35%
2026-06-22	2.85	2.90	2.83	2.88	253K	+0.35%
2026-06-18	2.81	2.89	2.76	2.87	401K	+3.61%
2026-06-17	2.82	2.84	2.75	2.77	305K	-1.77%
2026-06-16	2.81	2.84	2.79	2.82	211K	+1.08%
2026-06-15	2.82	2.83	2.77	2.79	86K	0.00%
2026-06-12	2.83	2.86	2.79	2.79	224K	0.00%
2026-06-11	2.84	2.86	2.75	2.79	378K	-0.36%
2026-06-10	2.88	2.90	2.79	2.80	274K	-1.41%
2026-06-09	2.82	2.89	2.81	2.84	314K	+0.71%
2026-06-08	2.86	2.90	2.82	2.82	249K	0.00%
2026-06-05	2.96	2.96	2.82	2.82	268K	-3.42%
2026-06-04	2.91	2.99	2.88	2.92	320K	+1.39%
2026-06-03	2.91	2.96	2.88	2.88	563K	-2.37%
2026-06-02	2.98	3.00	2.95	2.95	224K	-1.01%
2026-06-01	2.97	3.02	2.93	2.98	236K	0.00%
2026-05-29	2.93	3.00	2.93	2.98	322K	+1.36%
2026-05-28	2.90	2.99	2.89	2.94	274K	+0.34%
2026-05-27	3.00	3.01	2.93	2.93	857K	-2.01%
2026-05-26	3.01	3.04	2.96	2.99	294K	-0.33%
2026-05-22	2.98	3.04	2.98	3.00	11K	+0.67%
2026-05-21	2.94	3.03	2.92	2.98	460K	+1.36%
2026-05-20	2.91	2.98	2.84	2.94	239K	+0.68%
2026-05-19	2.83	3.00	2.83	2.92	469K	+0.34%
2026-05-18	2.87	2.96	2.87	2.91	222K	+0.34%
2026-05-15	2.96	2.96	2.89	2.90	226K	-2.68%
2026-05-14	2.91	3.03	2.91	2.98	411K	+2.76%
2026-05-13	2.89	2.98	2.85	2.90	250K	-0.68%
2026-05-12	2.87	2.96	2.84	2.92	296K	+1.74%
2026-05-11	2.91	2.93	2.86	2.87	253K	-0.35%
2026-05-08	2.83	2.89	2.78	2.88	467K	+1.41%
2026-05-07	2.90	2.91	2.78	2.84	323K	-2.07%
2026-05-06	2.81	2.92	2.73	2.90	319K	+3.94%
2026-05-05	2.82	2.84	2.71	2.79	361K	-2.79%
2026-05-04	2.93	2.96	2.86	2.87	265K	-3.04%
2026-05-01	2.88	2.97	2.76	2.96	368K	+3.14%
2026-04-30	2.80	2.91	2.78	2.87	378K	+1.41%
2026-04-29	2.64	2.85	2.64	2.83	660K	+5.99%
2026-04-28	2.53	2.68	2.52	2.67	861K	+5.12%
2026-04-27	2.49	2.55	2.49	2.54	108K	+2.01%
2026-04-24	2.48	2.51	2.46	2.49	131K	-0.40%
2026-04-23	2.43	2.53	2.43	2.50	622K	+2.46%
2026-04-22	2.50	2.55	2.42	2.44	391K	-1.61%
2026-04-21	2.51	2.51	2.48	2.48	139K	-0.40%
2026-04-20	2.50	2.55	2.49	2.49	157K	-0.80%
2026-04-17	2.54	2.59	2.50	2.51	395K	-1.57%
2026-04-16	2.53	2.56	2.50	2.55	133K	+1.19%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ONL — Frequently Asked Questions

Quick answers to the most common questions about buying ONL stock.

How has ONL stock performed recently?

ONL returned +28.8% over the past year, beating its 5-year annualized CAGR of -35.0%. The stock trades above its 200-day moving average, confirming the uptrend.

What is ONL's all-time high price?

Orion Properties Inc. reached $32.25 on 2021-11-12. The 52-week high is $3.05. Current 1-year return of +28.8% places the stock closer to historical peaks.

Where can I download ONL historical price data?

This page provides ONL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

ONL Stock Price Trajectory (2021–2026)

When compared to Real Estate sector peers HIW (-4.5% 1Y), PDM (+31.1% 1Y), and DEA (+11.5% 1Y), ONL has underperformed the peer group average. Compare ONL vs HIW →

Date

Open

High

Low

Volume

Change %

2026-06-26

2.75

2.99

2.71

2.91

4.77M

+6.20%

2026-06-25

2.77

2.62

2.74

924K

-0.72%

2026-06-24

2.83

2.88

2.75

2.76

406K

-4.50%

2026-06-23

2.79

2.90

2.79

2.89

229K

+0.35%

2026-06-22

2.85

2.90

2.83

2.88

253K

+0.35%

2026-06-18

2.81

2.89

2.76

2.87

401K

+3.61%

2026-06-17

2.82

2.84

2.75

2.77

305K

-1.77%

2026-06-16

2.81

2.84

2.79

2.82

211K

+1.08%

2026-06-15

2.82

2.83

2.77

2.79

86K

0.00%

2026-06-12

2.83

2.86

2.79

224K

0.00%

2026-06-11

2.84

2.86

2.75

2.79

378K

-0.36%

2026-06-10

2.88

2.90

2.79

2.80

274K

-1.41%

2026-06-09

2.82

2.89

2.81

2.84

314K

+0.71%

2026-06-08

2.86

2.90

2.82

249K

0.00%

2026-06-05

2.96

2.82

268K

-3.42%

2026-06-04

2.91

2.99

2.88

2.92

320K

+1.39%

2026-06-03

2.91

2.96

2.88

563K

-2.37%

2026-06-02

2.98

3.00

2.95

224K

-1.01%

2026-06-01

2.97

3.02

2.93

2.98

236K

0.00%

2026-05-29

2.93

3.00

2.93

2.98

322K

+1.36%

2026-05-28

2.90

2.99

2.89

2.94

274K

+0.34%

2026-05-27

3.00

3.01

2.93

857K

-2.01%

2026-05-26

3.01

3.04

2.96

2.99

294K

-0.33%

2026-05-22

2.98

3.04

2.98

3.00

11K

+0.67%

2026-05-21

2.94

3.03

2.92

2.98

460K

+1.36%

2026-05-20

2.91

2.98

2.84

2.94

239K

+0.68%

2026-05-19

2.83

3.00

2.83

2.92

469K

+0.34%

2026-05-18

2.87

2.96

2.87

2.91

222K

+0.34%

2026-05-15

2.96

2.89

2.90

226K

-2.68%

2026-05-14

2.91

3.03

2.91

2.98

411K

+2.76%

2026-05-13

2.89

2.98

2.85

2.90

250K

-0.68%

2026-05-12

2.87

2.96

2.84

2.92

296K

+1.74%

2026-05-11

2.91

2.93

2.86

2.87

253K

-0.35%

2026-05-08

2.83

2.89

2.78

2.88

467K

+1.41%

2026-05-07

2.90

2.91

2.78

2.84

323K

-2.07%

2026-05-06

2.81

2.92

2.73

2.90

319K

+3.94%

2026-05-05

2.82

2.84

2.71

2.79

361K

-2.79%

2026-05-04

2.93

2.96

2.86

2.87

265K

-3.04%

2026-05-01

2.88

2.97

2.76

2.96

368K

+3.14%

2026-04-30

2.80

2.91

2.78

2.87

378K

+1.41%

2026-04-29

2.64

2.85

2.64

2.83

660K

+5.99%

2026-04-28

2.53

2.68

2.52

2.67

861K

+5.12%

2026-04-27

2.49

2.55

2.49

2.54

108K

+2.01%

2026-04-24

2.48

2.51

2.46

2.49

131K

-0.40%

2026-04-23

2.43

2.53

2.43

2.50

622K

+2.46%

2026-04-22

2.50

2.55

2.42

2.44

391K

-1.61%

2026-04-21

2.51

2.48

139K

-0.40%

2026-04-20

2.50

2.55

2.49

157K

-0.80%

2026-04-17

2.54

2.59

2.50

2.51

395K

-1.57%

2026-04-16

2.53

2.56

2.50

2.55

133K

+1.19%

Orion Properties Inc. (ONL) Stock Price History

ONL Historical Performance

ONL Annual Returns

Download Historical Data

ONL Stock Price Trajectory (2021–2026)

ONL Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Orion Properties Inc. (ONL) Stock Price History

ONL Historical Performance

ONL Annual Returns

Download Historical Data

ONL Stock Price Trajectory (2021–2026)

ONL Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison