-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
-2.44% -
3 MONTH PERFORMANCE
+15.27% -
6 MONTH PERFORMANCE
+17.65% -
YEAR-TO-DATE PERFORMANCE
-30.07% -
1 YEAR PERFORMANCE
-23.22%
Orion Office REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.94 | $4.00 (1.52%) | $4.01 | $3.88 | 259,452 | $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 |
| 08/20/2024 | $3.80 | $3.77 (-0.79%) | $3.83 | $3.76 | 143,800 | $210.78 M |
| 08/19/2024 | $3.71 | $3.82 (2.96%) | $3.83 | $3.70 | 244,462 | $213.58 M |
| 08/16/2024 | $3.71 | $3.71 (0%) | $3.77 | $3.66 | 258,000 | $207.43 M |
| 08/15/2024 | $3.75 | $3.72 (-0.8%) | $3.81 | $3.68 | 236,921 | $207.99 M |
| 08/14/2024 | $3.73 | $3.66 (-1.88%) | $3.74 | $3.64 | 139,351 | $204.63 M |
| 08/13/2024 | $3.64 | $3.70 (1.65%) | $3.73 | $3.59 | 194,659 | $206.87 M |
| 08/12/2024 | $3.76 | $3.59 (-4.52%) | $3.76 | $3.50 | 425,983 | $200.72 M |
| 08/09/2024 | $3.81 | $3.76 (-1.31%) | $3.90 | $3.61 | 362,339 | $210.22 M |
| 08/08/2024 | $3.80 | $3.85 (1.32%) | $3.89 | $3.75 | 288,935 | $215.25 M |
| 08/07/2024 | $3.93 | $3.75 (-4.58%) | $3.93 | $3.68 | 318,900 | $209.66 M |
| 08/06/2024 | $3.72 | $3.79 (1.88%) | $3.86 | $3.64 | 195,515 | $211.90 M |
| 08/05/2024 | $3.70 | $3.70 (0%) | $3.75 | $3.58 | 361,000 | $206.87 M |
| 08/02/2024 | $3.89 | $3.85 (-1.03%) | $3.97 | $3.84 | 226,900 | $214.84 M |
| 08/01/2024 | $4.08 | $4.00 (-1.96%) | $4.14 | $3.91 | 248,808 | $223.21 M |
| 07/31/2024 | $4.14 | $4.05 (-2.17%) | $4.24 | $4.05 | 340,545 | $226.00 M |
| 07/30/2024 | $4.01 | $4.11 (2.49%) | $4.13 | $3.97 | 230,563 | $229.35 M |
| 07/29/2024 | $4.22 | $3.98 (-5.69%) | $4.22 | $3.95 | 694,900 | $222.10 M |
| 07/26/2024 | $4.21 | $4.22 (0.24%) | $4.23 | $4.12 | 245,800 | $235.49 M |
| 07/25/2024 | $4.08 | $4.09 (0.25%) | $4.20 | $4.01 | 334,300 | $228.23 M |
| 07/24/2024 | $4.07 | $4.04 (-0.74%) | $4.20 | $4.04 | 273,418 | $225.44 M |
| 07/23/2024 | $4.07 | $4.09 (0.49%) | $4.16 | $4.05 | 261,940 | $228.23 M |
| 07/22/2024 | $4.01 | $4.12 (2.74%) | $4.14 | $3.94 | 232,500 | $229.91 M |
| 07/19/2024 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.93 | 306,418 | $222.10 M |
| 07/18/2024 | $4.11 | $4.00 (-2.68%) | $4.22 | $3.98 | 304,400 | $223.21 M |
| 07/17/2024 | $4.15 | $4.14 (-0.24%) | $4.23 | $4.10 | 397,434 | $231.02 M |
| 07/16/2024 | $4.03 | $4.17 (3.47%) | $4.17 | $4.00 | 395,710 | $232.70 M |
| 07/15/2024 | $3.88 | $3.99 (2.84%) | $3.99 | $3.86 | 475,232 | $222.65 M |
| 07/12/2024 | $3.85 | $3.80 (-1.3%) | $3.91 | $3.80 | 463,200 | $212.05 M |
| 07/11/2024 | $3.50 | $3.79 (8.29%) | $3.81 | $3.46 | 453,341 | $211.49 M |
| 07/10/2024 | $3.40 | $3.41 (0.29%) | $3.42 | $3.34 | 257,093 | $190.29 M |
| 07/09/2024 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.34 | 288,938 | $186.94 M |
| 07/08/2024 | $3.40 | $3.46 (1.76%) | $3.47 | $3.38 | 304,942 | $193.08 M |
| 07/05/2024 | $3.49 | $3.36 (-3.72%) | $3.49 | $3.34 | 368,301 | $187.50 M |
| 07/03/2024 | $3.43 | $3.49 (1.75%) | $3.51 | $3.43 | 155,800 | $194.75 M |
| 07/02/2024 | $3.39 | $3.44 (1.47%) | $3.45 | $3.39 | 296,232 | $191.96 M |
| 07/01/2024 | $3.58 | $3.47 (-3.07%) | $3.63 | $3.43 | 437,542 | $193.64 M |