-
5 DAY PERFORMANCE
+4.70% -
1 MONTH PERFORMANCE
-2.67% -
3 MONTH PERFORMANCE
+5.25% -
6 MONTH PERFORMANCE
+7.22% -
YEAR-TO-DATE PERFORMANCE
-29.90% -
1 YEAR PERFORMANCE
-18.83%
Orion Office REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.85 | $4.01 (4.16%) | $4.12 | $3.82 | 396,305 | $224.35 M |
| 11/20/2024 | $3.88 | $3.83 (-1.29%) | $3.91 | $3.75 | 199,400 | $214.28 M |
| 11/19/2024 | $3.76 | $3.91 (3.99%) | $3.91 | $3.76 | 198,554 | $218.76 M |
| 11/18/2024 | $3.84 | $3.79 (-1.3%) | $3.85 | $3.79 | 240,011 | $212.04 M |
| 11/15/2024 | $3.90 | $3.83 (-1.79%) | $3.92 | $3.82 | 313,006 | $214.28 M |
| 11/14/2024 | $3.88 | $3.86 (-0.52%) | $3.95 | $3.85 | 229,243 | $215.96 M |
| 11/13/2024 | $3.93 | $3.84 (-2.29%) | $4.01 | $3.84 | 274,905 | $214.84 M |
| 11/12/2024 | $3.97 | $3.88 (-2.27%) | $4.00 | $3.86 | 244,283 | $217.08 M |
| 11/11/2024 | $4.11 | $4.01 (-2.43%) | $4.12 | $3.98 | 316,600 | $224.35 M |
| 11/08/2024 | $3.95 | $4.07 (3.04%) | $4.13 | $3.88 | 279,711 | $227.71 M |
| 11/07/2024 | $4.01 | $3.97 (-1%) | $4.05 | $3.92 | 331,200 | $222.11 M |
| 11/06/2024 | $4.00 | $4.00 (0%) | $4.09 | $3.91 | 390,800 | $223.79 M |
| 11/05/2024 | $3.71 | $3.81 (2.7%) | $3.83 | $3.70 | 202,800 | $213.16 M |
| 11/04/2024 | $3.72 | $3.73 (0.27%) | $3.79 | $3.71 | 256,406 | $208.54 M |
| 11/01/2024 | $3.79 | $3.72 (-1.85%) | $3.80 | $3.67 | 251,661 | $207.99 M |
| 10/31/2024 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.73 | 211,400 | $208.54 M |
| 10/30/2024 | $3.87 | $3.84 (-0.78%) | $3.96 | $3.84 | 181,633 | $214.69 M |
| 10/29/2024 | $3.89 | $3.87 (-0.51%) | $3.90 | $3.82 | 239,500 | $216.37 M |
| 10/28/2024 | $3.90 | $3.93 (0.77%) | $3.95 | $3.87 | 190,700 | $219.73 M |
| 10/25/2024 | $3.92 | $3.83 (-2.3%) | $3.98 | $3.83 | 209,602 | $214.14 M |
| 10/24/2024 | $4.01 | $3.90 (-2.74%) | $4.02 | $3.88 | 345,950 | $218.05 M |
| 10/23/2024 | $4.10 | $3.99 (-2.68%) | $4.13 | $3.99 | 311,220 | $223.08 M |
| 10/22/2024 | $4.11 | $4.14 (0.73%) | $4.18 | $4.11 | 146,699 | $231.47 M |
| 10/21/2024 | $4.23 | $4.12 (-2.6%) | $4.24 | $4.10 | 263,851 | $230.35 M |
| 10/18/2024 | $4.29 | $4.23 (-1.4%) | $4.30 | $4.19 | 265,010 | $236.50 M |
| 10/17/2024 | $4.32 | $4.26 (-1.39%) | $4.32 | $4.23 | 219,713 | $238.18 M |
| 10/16/2024 | $4.24 | $4.32 (1.89%) | $4.32 | $4.23 | 522,134 | $241.53 M |
| 10/15/2024 | $3.95 | $4.19 (6.08%) | $4.28 | $3.95 | 626,119 | $234.26 M |
| 10/14/2024 | $3.89 | $3.91 (0.51%) | $3.97 | $3.86 | 319,600 | $218.61 M |
| 10/11/2024 | $3.75 | $3.79 (1.07%) | $3.80 | $3.75 | 121,118 | $211.90 M |
| 10/10/2024 | $3.71 | $3.73 (0.54%) | $3.80 | $3.70 | 205,716 | $208.54 M |
| 10/09/2024 | $3.73 | $3.75 (0.54%) | $3.80 | $3.72 | 165,400 | $209.66 M |
| 10/08/2024 | $3.73 | $3.74 (0.27%) | $3.79 | $3.71 | 148,513 | $209.10 M |
| 10/07/2024 | $3.75 | $3.76 (0.27%) | $3.78 | $3.71 | 184,067 | $210.22 M |
| 10/04/2024 | $3.76 | $3.74 (-0.53%) | $3.83 | $3.72 | 220,386 | $209.10 M |
| 10/03/2024 | $3.76 | $3.68 (-2.13%) | $3.79 | $3.68 | 230,100 | $205.75 M |
| 10/02/2024 | $3.80 | $3.77 (-0.79%) | $3.85 | $3.76 | 175,024 | $210.78 M |
| 10/01/2024 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.80 | 316,000 | $212.46 M |
| 09/30/2024 | $3.94 | $4.00 (1.52%) | $4.01 | $3.88 | 299,824 | $223.64 M |
| 09/27/2024 | $4.22 | $4.06 (-3.79%) | $4.25 | $4.02 | 443,935 | $226.99 M |
| 09/26/2024 | $4.15 | $4.13 (-0.48%) | $4.22 | $4.13 | 176,746 | $230.91 M |
| 09/25/2024 | $4.15 | $4.10 (-1.2%) | $4.15 | $4.06 | 192,540 | $229.23 M |
| 09/24/2024 | $4.10 | $4.15 (1.22%) | $4.20 | $4.10 | 357,300 | $232.03 M |
| 09/23/2024 | $4.09 | $4.09 (0%) | $4.16 | $4.07 | 262,200 | $228.67 M |
| 09/20/2024 | $4.20 | $4.07 (-3.1%) | $4.26 | $4.07 | 1.85 M | $227.55 M |
| 09/19/2024 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.15 | 217,100 | $238.74 M |
| 09/18/2024 | $4.25 | $4.20 (-1.18%) | $4.39 | $4.18 | 282,300 | $234.82 M |
| 09/17/2024 | $4.20 | $4.22 (0.48%) | $4.37 | $4.14 | 313,300 | $235.94 M |
| 09/16/2024 | $4.17 | $4.17 (0%) | $4.20 | $4.05 | 278,747 | $233.14 M |
| 09/13/2024 | $4.05 | $4.15 (2.47%) | $4.17 | $4.04 | 282,812 | $232.03 M |
| 09/12/2024 | $3.96 | $3.96 (0%) | $4.01 | $3.93 | 162,700 | $221.40 M |
| 09/11/2024 | $3.97 | $3.91 (-1.51%) | $3.98 | $3.85 | 193,449 | $218.61 M |
| 09/10/2024 | $3.93 | $3.99 (1.53%) | $4.02 | $3.87 | 189,046 | $223.08 M |
| 09/09/2024 | $4.06 | $3.90 (-3.94%) | $4.08 | $3.90 | 231,400 | $218.05 M |
| 09/06/2024 | $3.96 | $4.08 (3.03%) | $4.13 | $3.93 | 223,243 | $228.11 M |
| 09/05/2024 | $4.05 | $3.92 (-3.21%) | $4.08 | $3.92 | 357,945 | $219.17 M |
| 09/04/2024 | $3.97 | $4.01 (1.01%) | $4.10 | $3.94 | 242,200 | $224.20 M |
| 09/03/2024 | $4.10 | $3.97 (-3.17%) | $4.14 | $3.96 | 315,733 | $221.96 M |
| 08/30/2024 | $4.20 | $4.10 (-2.38%) | $4.25 | $4.06 | 383,413 | $229.23 M |
| 08/29/2024 | $4.10 | $4.18 (1.95%) | $4.22 | $4.03 | 212,544 | $233.70 M |
| 08/28/2024 | $4.10 | $4.04 (-1.46%) | $4.14 | $4.04 | 199,300 | $225.88 M |
| 08/27/2024 | $4.10 | $4.12 (0.49%) | $4.20 | $4.06 | 208,231 | $230.35 M |
| 08/26/2024 | $4.12 | $4.14 (0.49%) | $4.28 | $4.12 | 369,000 | $231.47 M |
| 08/23/2024 | $3.79 | $4.08 (7.65%) | $4.08 | $3.79 | 299,437 | $228.11 M |
| 08/22/2024 | $3.80 | $3.74 (-1.58%) | $3.81 | $3.74 | 165,400 | $209.10 M |
| 08/21/2024 | $3.81 | $3.81 (0%) | $3.83 | $3.73 | 118,304 | $213.02 M |