5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
-54.93%
6 MONTH PERFORMANCE
-52.34%
YEAR-TO-DATE PERFORMANCE
-50.67%
1 YEAR PERFORMANCE
-41.35%
Orion Office REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.76 | $1.83 (3.98%) | $1.84 | $1.72 | 383,042 | $99.23 M |
| 04/29/2025 | $1.75 | $1.76 (0.57%) | $1.78 | $1.71 | 255,683 | $98.39 M |
| 04/28/2025 | $1.73 | $1.74 (0.58%) | $1.78 | $1.71 | 235,621 | $97.27 M |
| 04/25/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 305,800 | $97.83 M |
| 04/24/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.70 | 335,721 | $99.51 M |
| 04/23/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.70 | 640,135 | $97.83 M |
| 04/22/2025 | $1.67 | $1.71 (2.4%) | $1.72 | $1.62 | 455,000 | $95.59 M |
| 04/21/2025 | $1.61 | $1.64 (1.86%) | $1.66 | $1.57 | 477,600 | $91.68 M |
| 04/17/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.59 | 631,293 | $90.56 M |
| 04/16/2025 | $1.53 | $1.58 (3.27%) | $1.59 | $1.46 | 1.15 M | $88.33 M |
| 04/15/2025 | $1.60 | $1.52 (-5%) | $1.63 | $1.50 | 1.16 M | $84.97 M |
| 04/14/2025 | $1.66 | $1.58 (-4.82%) | $1.68 | $1.52 | 925,100 | $88.33 M |
| 04/11/2025 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.58 | 729,038 | $90.00 M |
| 04/10/2025 | $1.73 | $1.55 (-10.4%) | $1.73 | $1.53 | 674,400 | $86.65 M |
| 04/09/2025 | $1.59 | $1.75 (10.06%) | $1.83 | $1.50 | 1.05 M | $97.83 M |
| 04/08/2025 | $1.75 | $1.60 (-8.57%) | $1.79 | $1.58 | 668,200 | $89.44 M |
| 04/07/2025 | $1.82 | $1.70 (-6.59%) | $1.89 | $1.67 | 1.06 M | $95.04 M |
| 04/04/2025 | $1.79 | $1.85 (3.35%) | $1.88 | $1.74 | 951,100 | $103.42 M |
| 04/03/2025 | $1.98 | $1.84 (-7.07%) | $2.01 | $1.84 | 688,589 | $102.86 M |
| 04/02/2025 | $2.08 | $2.05 (-1.44%) | $2.12 | $1.98 | 693,400 | $114.60 M |
| 04/01/2025 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.08 | 504,651 | $118.51 M |
| 03/31/2025 | $2.14 | $2.14 (0%) | $2.17 | $2.08 | 718,508 | $119.63 M |
| 03/28/2025 | $2.22 | $2.16 (-2.7%) | $2.26 | $2.15 | 486,282 | $120.75 M |
| 03/27/2025 | $2.21 | $2.22 (0.45%) | $2.29 | $2.19 | 410,544 | $124.10 M |
| 03/26/2025 | $2.10 | $2.20 (4.76%) | $2.22 | $2.10 | 1.02 M | $122.99 M |
| 03/25/2025 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.12 | 942,300 | $119.63 M |
| 03/24/2025 | $2.35 | $2.25 (-4.26%) | $2.39 | $2.23 | 608,539 | $125.78 M |
| 03/21/2025 | $2.34 | $2.31 (-1.28%) | $2.37 | $2.28 | 1.01 M | $129.14 M |
| 03/20/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.34 | 700,128 | $131.37 M |
| 03/19/2025 | $2.34 | $2.34 (0%) | $2.39 | $2.33 | 652,091 | $130.81 M |
| 03/18/2025 | $2.46 | $2.34 (-4.88%) | $2.54 | $2.34 | 1.09 M | $130.81 M |
| 03/17/2025 | $2.40 | $2.49 (3.75%) | $2.51 | $2.37 | 1.01 M | $139.20 M |
| 03/14/2025 | $2.40 | $2.40 (0%) | $2.44 | $2.33 | 805,233 | $134.17 M |
| 03/13/2025 | $2.33 | $2.30 (-1.29%) | $2.39 | $2.20 | 1.13 M | $128.58 M |
| 03/12/2025 | $2.46 | $2.33 (-5.28%) | $2.54 | $2.30 | 1.23 M | $130.25 M |
| 03/11/2025 | $2.39 | $2.43 (1.67%) | $2.47 | $2.31 | 1.43 M | $135.84 M |
| 03/10/2025 | $2.45 | $2.38 (-2.86%) | $2.58 | $2.38 | 1.14 M | $133.05 M |
| 03/07/2025 | $2.66 | $2.50 (-6.02%) | $2.68 | $2.34 | 2.77 M | $139.76 M |
| 03/06/2025 | $3.24 | $2.72 (-16.05%) | $3.29 | $2.56 | 4.02 M | $152.06 M |
| 03/05/2025 | $4.02 | $3.85 (-4.23%) | $4.07 | $3.85 | 569,214 | $215.23 M |
| 03/04/2025 | $4.08 | $4.00 (-1.96%) | $4.12 | $4.00 | 245,400 | $223.61 M |
| 03/03/2025 | $4.13 | $4.11 (-0.48%) | $4.25 | $4.10 | 349,400 | $229.76 M |
| 02/28/2025 | $4.08 | $4.12 (0.98%) | $4.13 | $4.04 | 327,302 | $230.51 M |
| 02/27/2025 | $4.07 | $4.07 (0%) | $4.16 | $4.05 | 243,700 | $227.71 M |
| 02/26/2025 | $4.16 | $4.09 (-1.68%) | $4.16 | $4.05 | 138,800 | $228.83 M |
| 02/25/2025 | $4.13 | $4.15 (0.48%) | $4.18 | $4.13 | 206,401 | $232.18 M |
| 02/24/2025 | $4.06 | $4.12 (1.48%) | $4.16 | $4.04 | 173,824 | $230.51 M |
| 02/21/2025 | $4.15 | $4.03 (-2.89%) | $4.15 | $4.01 | 174,314 | $225.47 M |
| 02/20/2025 | $4.08 | $4.12 (0.98%) | $4.14 | $4.06 | 211,014 | $230.51 M |
| 02/19/2025 | $4.08 | $4.09 (0.25%) | $4.11 | $4.04 | 198,154 | $228.83 M |
| 02/18/2025 | $4.05 | $4.10 (1.23%) | $4.10 | $4.03 | 208,580 | $229.39 M |
| 02/14/2025 | $4.11 | $4.03 (-1.95%) | $4.15 | $4.02 | 165,110 | $225.47 M |
| 02/13/2025 | $4.07 | $4.10 (0.74%) | $4.10 | $3.98 | 198,800 | $229.39 M |
| 02/12/2025 | $3.97 | $4.03 (1.51%) | $4.06 | $3.96 | 182,038 | $225.47 M |
| 02/11/2025 | $4.00 | $4.06 (1.5%) | $4.07 | $3.98 | 187,900 | $227.15 M |
| 02/10/2025 | $4.03 | $4.05 (0.5%) | $4.08 | $3.98 | 192,068 | $226.59 M |
| 02/07/2025 | $4.06 | $4.03 (-0.74%) | $4.06 | $3.96 | 190,700 | $225.47 M |
| 02/06/2025 | $4.12 | $4.07 (-1.21%) | $4.12 | $4.03 | 161,325 | $227.71 M |
| 02/05/2025 | $4.09 | $4.09 (0%) | $4.11 | $4.05 | 157,719 | $228.83 M |
| 02/04/2025 | $3.99 | $4.05 (1.5%) | $4.07 | $3.97 | 168,837 | $226.59 M |
| 02/03/2025 | $3.96 | $4.00 (1.01%) | $4.09 | $3.96 | 277,100 | $223.79 M |
| 01/31/2025 | $4.04 | $4.05 (0.25%) | $4.11 | $4.00 | 367,036 | $226.59 M |
| 01/30/2025 | $3.92 | $4.06 (3.57%) | $4.10 | $3.92 | 327,477 | $227.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
