Orion Properties Inc.
ONLNYSEReal Estate● Active
$2.86
+$0.04(+1.42%)
Market Cap$162533992
P/E Ratio—
52W High$3.05
52W Low$1.87
Orion Properties Inc.（ONL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.25
Nov 12, 2021
-91.1% from here
5-Year Low5Y
$1.46
Apr 16, 2025
+97.6% from low
IPO Priceadj.
$18.79
Nov 23, 2021
-84.6% since IPO
1 Year Ago
$2.13
Jun 9, 2025
+35.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.86 | $2.91 | $2.85 | $2.89 | $2.89 | 60K | +0.87% |
| Jun 5, 2026 | $2.91 | $2.97 | $2.82 | $2.82 | $2.82 | 269K | -3.09% |
| Jun 4, 2026 | $2.88 | $2.99 | $2.88 | $2.92 | $2.92 | 320K | +1.39% |
| Jun 3, 2026 | $2.94 | $2.96 | $2.88 | $2.88 | $2.88 | 563K | -2.04% |
| Jun 2, 2026 | $2.98 | $3.01 | $2.95 | $2.95 | $2.95 | 224K | -1.01% |
| Jun 1, 2026 | $2.93 | $3.02 | $2.93 | $2.98 | $2.98 | 257K | +1.71% |
| May 29, 2026 | $2.93 | $3.00 | $2.93 | $2.98 | $2.98 | 322K | +1.71% |
| May 28, 2026 | $2.90 | $2.99 | $2.89 | $2.94 | $2.94 | 274K | +1.38% |
| May 27, 2026 | $3.00 | $3.01 | $2.93 | $2.93 | $2.93 | 858K | -2.33% |
| May 26, 2026 | $3.01 | $3.04 | $2.96 | $2.99 | $2.99 | 294K | -0.66% |
| May 22, 2026 | $2.98 | $3.04 | $2.98 | $3.00 | $3.00 | 215K | +0.67% |
| May 21, 2026 | $2.94 | $3.03 | $2.92 | $2.98 | $2.98 | 461K | +1.36% |
| May 20, 2026 | $2.91 | $2.98 | $2.84 | $2.94 | $2.94 | 239K | +1.03% |
| May 19, 2026 | $2.83 | $3.00 | $2.81 | $2.92 | $2.92 | 478K | +3.18% |
| May 18, 2026 | $2.87 | $2.96 | $2.86 | $2.91 | $2.91 | 222K | +1.39% |
| May 15, 2026 | $2.94 | $2.95 | $2.89 | $2.90 | $2.90 | 227K | -1.36% |
| May 14, 2026 | $2.94 | $3.03 | $2.90 | $2.98 | $2.98 | 411K | +1.36% |
| May 13, 2026 | $2.89 | $2.98 | $2.85 | $2.90 | $2.90 | 251K | +0.35% |
| May 12, 2026 | $2.88 | $2.96 | $2.84 | $2.92 | $2.92 | 304K | +1.39% |
| May 11, 2026 | $2.91 | $2.93 | $2.86 | $2.87 | $2.87 | 367K | -1.37% |
Showing 1–20 of 1,149 records
Annual Stock Price Performance · ONL
Jan 1 → Dec 31 · 6 years2026+29.4%$2.23 → $2.88
+29.4%
2025-39.4%$3.73 → $2.26
-39.4%
2024-35.0%$5.71 → $3.71
-35.0%
2023-33.3%$8.57 → $5.72
-33.3%
2022-53.9%$18.51 → $8.54
-53.9%
2021-25.3%$25.00 → $18.67
-25.3%
Best Year2026 · +29.4%
Worst Year2022 · -53.9%
Positive Years1 / 6
Avg Annual Return-26.3%
6Y Total Return-88.5%
6Y CAGR~-30.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in ONL?
If you invested $1,000 in ONL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$154
Total Return-84.6%
CAGR~-31.3% / yr
Profit$-846
Based on Nov 23, 2021 · $18.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Orion Properties Inc.（ONL）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONL 历史股价FMP 日线复权 OHLCV