Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orion Office Re (ONL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.015 2.06 1.97 2.05 6,812
11th Dec 2025 (Thu) 2.025 2.04 1.98 1.98 30,550
10th Dec 2025 (Wed) 2.035 2.125 2.035 2.08 9,826
9th Dec 2025 (Tue) 2.02 2.06 2.00 2.05 14,805
8th Dec 2025 (Mon) 2.06 2.06 1.925 1.98 32,519
5th Dec 2025 (Fri) 2.13 2.13 2.04 2.06 13,446
4th Dec 2025 (Thu) 2.15 2.16 2.11 2.11 11,117
3rd Dec 2025 (Wed) 2.175 2.18 2.145 2.16 21,942
2nd Dec 2025 (Tue) 2.175 2.215 2.08 2.16 26,605
1st Dec 2025 (Mon) 2.25 2.25 2.165 2.18 17,059
28th Nov 2025 (Fri) 2.26 2.265 2.255 2.25 2,348
27th Nov 2025 (Thu) 2.22 2.305 2.22 2.25 8,793
26th Nov 2025 (Wed) 2.22 2.305 2.22 2.25 9,067
25th Nov 2025 (Tue) 2.27 2.27 2.175 2.18 10,909
24th Nov 2025 (Mon) 2.245 2.275 2.20 2.23 9,287
21st Nov 2025 (Fri) 2.305 2.34 2.205 2.22 24,392
20th Nov 2025 (Thu) 2.40 2.40 2.36 2.36 58
19th Nov 2025 (Wed) 2.40 2.405 2.325 2.36 4,740
18th Nov 2025 (Tue) 2.34 2.41 2.315 2.37 3,239
17th Nov 2025 (Mon) 2.44 2.47 2.34 2.37 11,931
14th Nov 2025 (Fri) 2.42 2.42 2.33 2.40 12,589
13th Nov 2025 (Thu) 2.47 2.47 2.405 2.42 1,512
12th Nov 2025 (Wed) 2.55 2.55 2.435 2.44 2,866
11th Nov 2025 (Tue) 2.535 2.535 2.46 2.52 10,357
10th Nov 2025 (Mon) 2.60 2.62 2.475 2.55 17,619
7th Nov 2025 (Fri) 2.425 2.62 2.28 2.60 17,913
6th Nov 2025 (Thu) 2.43 2.45 2.38 2.45 7,358
5th Nov 2025 (Wed) 2.44 2.46 2.425 2.42 4,057
4th Nov 2025 (Tue) 2.46 2.46 2.41 2.41 0
3rd Nov 2025 (Mon) 2.46 2.46 2.39 2.41 23,444
31st Oct 2025 (Fri) 2.50 2.51 2.485 2.47 6,096
30th Oct 2025 (Thu) 2.53 2.53 2.50 2.51 7,206
29th Oct 2025 (Wed) 2.64 2.64 2.50 2.53 4,473
28th Oct 2025 (Tue) 2.60 2.695 2.60 2.66 8,510
27th Oct 2025 (Mon) 2.62 2.635 2.595 2.63 4,993
24th Oct 2025 (Fri) 2.57 2.635 2.57 2.60 11,137
23rd Oct 2025 (Thu) 2.54 2.56 2.52 2.54 7,932
22nd Oct 2025 (Wed) 2.57 2.58 2.515 2.53 6,294
21st Oct 2025 (Tue) 2.54 2.615 2.54 2.57 10,198
20th Oct 2025 (Mon) 2.55 2.56 2.505 2.55 10,384
17th Oct 2025 (Fri) 2.53 2.53 2.50 2.54 9,181
16th Oct 2025 (Thu) 2.61 2.61 2.51 2.53 2,309
15th Oct 2025 (Wed) 2.575 2.64 2.56 2.60 14,960
14th Oct 2025 (Tue) 2.48 2.585 2.48 2.59 6,674
13th Oct 2025 (Mon) 2.44 2.51 2.44 2.48 15,954
FTSE 100 Latest
Value9,649.03
Change-54.13