Orion Properties Inc. (ONL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ONL Historical Performance
Short-Term Returns
ONL Stock Price Trajectory (2021–2026)
As of May 8, 2026, Orion Properties Inc. (ONL) trades at $2.84, representing a +42.7% return over the past year. The stock has delivered a -83.4% total return over five years (-35.3% 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 -91.2%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers HIW (-12.1% 1Y), PDM (+26.5% 1Y), and DEA (+16.0% 1Y), ONL has outperformed the peer group average. Compare ONL vs HIW →
ONL Historical Price Data (2025–2026)
Showing 30 of 1,129 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 2.50 | 2.54 | 2.48 | 2.52 | 256K | 0.00% |
| 2026-04-14 | 2.42 | 2.54 | 2.38 | 2.52 | 319K | +5.00% |
| 2026-04-13 | 2.33 | 2.42 | 2.32 | 2.40 | 170K | +2.13% |
| 2026-04-10 | 2.25 | 2.37 | 2.23 | 2.35 | 230K | +4.91% |
| 2026-04-09 | 2.25 | 2.25 | 2.19 | 2.24 | 336K | +0.45% |
| 2026-04-08 | 2.28 | 2.30 | 2.19 | 2.23 | 401K | 0.00% |
| 2026-04-07 | 2.23 | 2.29 | 2.19 | 2.23 | 248K | -0.45% |
| 2026-04-06 | 2.17 | 2.25 | 2.15 | 2.24 | 448K | +2.75% |
| 2026-04-02 | 2.14 | 2.19 | 2.11 | 2.18 | 322K | +0.93% |
| 2026-04-01 | 2.15 | 2.17 | 2.12 | 2.16 | 575K | +0.47% |
| 2026-03-31 | 1.99 | 2.17 | 1.98 | 2.15 | 485K | +9.14% |
| 2026-03-30 | 1.96 | 1.99 | 1.92 | 1.97 | 298K | +2.07% |
| 2026-03-27 | 2.01 | 2.04 | 1.93 | 1.93 | 546K | -4.46% |
| 2026-03-26 | 2.11 | 2.15 | 1.99 | 2.02 | 541K | -2.88% |
See ONL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONL vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonONL — Frequently Asked Questions
Quick answers to the most common questions about buying ONL stock.
How has ONL stock performed recently?
ONL returned +42.7% over the past year, beating its 5-year annualized CAGR of -35.3%. 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 +42.7% 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.