NYSE - Nasdaq Real Time Price USD
Orion Properties Inc. (ONL)
Tune into earnings calls Now streaming directly on quote pages.
1.9450
+0.0050
+(0.26%)
As of 1:32:10 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.9500 | 1.9900 | 1.9000 | 1.9450 | 1.9450 | 172,707 |
| May 8, 2025 | 2.0500 | 2.0550 | 1.8000 | 1.9400 | 1.9400 | 915,100 |
| May 7, 2025 | 1.9700 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 375,200 |
| May 6, 2025 | 1.9800 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 216,400 |
| May 5, 2025 | 1.9200 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 318,200 |
| May 2, 2025 | 1.9100 | 1.9750 | 1.9100 | 1.9600 | 1.9600 | 325,400 |
| May 1, 2025 | 1.8500 | 1.9200 | 1.7930 | 1.9000 | 1.9000 | 461,800 |
| Apr 30, 2025 | 1.7600 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 383,300 |
| Apr 29, 2025 | 1.7500 | 1.7800 | 1.7050 | 1.7600 | 1.7600 | 255,600 |
| Apr 28, 2025 | 1.7300 | 1.7750 | 1.7050 | 1.7400 | 1.7400 | 235,200 |
| Apr 25, 2025 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 305,800 |
| Apr 24, 2025 | 1.7600 | 1.8100 | 1.7020 | 1.7800 | 1.7800 | 335,700 |
| Apr 23, 2025 | 1.7800 | 1.7900 | 1.6990 | 1.7500 | 1.7500 | 640,100 |
| Apr 22, 2025 | 1.6700 | 1.7200 | 1.6200 | 1.7100 | 1.7100 | 455,000 |
| Apr 21, 2025 | 1.6100 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 477,600 |
| Apr 17, 2025 | 1.6000 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 631,200 |
| Apr 16, 2025 | 1.5300 | 1.5900 | 1.4600 | 1.5800 | 1.5800 | 1,152,400 |
| Apr 15, 2025 | 1.6000 | 1.6250 | 1.5000 | 1.5200 | 1.5200 | 1,160,700 |
| Apr 14, 2025 | 1.6600 | 1.6750 | 1.5200 | 1.5800 | 1.5800 | 925,100 |
| Apr 11, 2025 | 1.6200 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 729,000 |
| Apr 10, 2025 | 1.7300 | 1.7300 | 1.5300 | 1.5500 | 1.5500 | 674,400 |
| Apr 9, 2025 | 1.5900 | 1.8250 | 1.5000 | 1.7500 | 1.7500 | 1,052,200 |
| Apr 8, 2025 | 1.7500 | 1.7900 | 1.5800 | 1.6000 | 1.6000 | 668,200 |
| Apr 7, 2025 | 1.8200 | 1.8850 | 1.6700 | 1.7000 | 1.7000 | 1,059,500 |
| Apr 4, 2025 | 1.7900 | 1.8800 | 1.7400 | 1.8500 | 1.8500 | 951,100 |
| Apr 3, 2025 | 1.9800 | 2.0100 | 1.8400 | 1.8400 | 1.8400 | 688,400 |
| Apr 2, 2025 | 2.0800 | 2.1200 | 1.9800 | 2.0500 | 2.0500 | 693,400 |
| Apr 1, 2025 | 2.1700 | 2.1700 | 2.0830 | 2.1200 | 2.1200 | 504,600 |
| Mar 31, 2025 | 0.02 Dividend | |||||
| Mar 31, 2025 | 2.1400 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 718,500 |
| Mar 28, 2025 | 2.2200 | 2.2600 | 2.1500 | 2.1600 | 2.1400 | 486,100 |
| Mar 27, 2025 | 2.2100 | 2.2900 | 2.1950 | 2.2200 | 2.1994 | 410,500 |
| Mar 26, 2025 | 2.1000 | 2.2150 | 2.1000 | 2.2000 | 2.1796 | 1,017,800 |
| Mar 25, 2025 | 2.2400 | 2.2400 | 2.1200 | 2.1400 | 2.1202 | 942,300 |
| Mar 24, 2025 | 2.3500 | 2.3900 | 2.2300 | 2.2500 | 2.2292 | 608,300 |
| Mar 21, 2025 | 2.3400 | 2.3700 | 2.2810 | 2.3100 | 2.2886 | 1,013,200 |
| Mar 20, 2025 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3282 | 700,100 |
| Mar 19, 2025 | 2.3400 | 2.3900 | 2.3250 | 2.3400 | 2.3183 | 652,000 |
| Mar 18, 2025 | 2.4600 | 2.5350 | 2.3400 | 2.3400 | 2.3183 | 1,087,200 |
| Mar 17, 2025 | 2.4000 | 2.5050 | 2.3650 | 2.4900 | 2.4669 | 1,005,600 |
| Mar 14, 2025 | 2.4000 | 2.4400 | 2.3300 | 2.4000 | 2.3778 | 805,200 |
| Mar 13, 2025 | 2.3300 | 2.3900 | 2.2000 | 2.3000 | 2.2787 | 1,127,100 |
| Mar 12, 2025 | 2.4600 | 2.5400 | 2.3000 | 2.3300 | 2.3084 | 1,225,900 |
| Mar 11, 2025 | 2.3900 | 2.4700 | 2.3050 | 2.4300 | 2.4075 | 1,433,100 |
| Mar 10, 2025 | 2.4500 | 2.5800 | 2.3800 | 2.3800 | 2.3580 | 1,142,000 |
| Mar 7, 2025 | 2.6600 | 2.6800 | 2.3400 | 2.5000 | 2.4769 | 2,766,200 |
| Mar 6, 2025 | 3.2350 | 3.2900 | 2.5610 | 2.7200 | 2.6948 | 4,016,800 |
| Mar 5, 2025 | 4.0200 | 4.0700 | 3.8500 | 3.8500 | 3.8144 | 569,200 |
| Mar 4, 2025 | 4.0800 | 4.1200 | 4.0000 | 4.0000 | 3.9630 | 245,400 |
| Mar 3, 2025 | 4.1300 | 4.2500 | 4.1000 | 4.1100 | 4.0719 | 349,400 |
| Feb 28, 2025 | 4.0800 | 4.1300 | 4.0400 | 4.1200 | 4.0819 | 327,300 |
| Feb 27, 2025 | 4.0700 | 4.1550 | 4.0500 | 4.0700 | 4.0323 | 243,700 |
| Feb 26, 2025 | 4.1600 | 4.1600 | 4.0500 | 4.0900 | 4.0521 | 138,800 |
| Feb 25, 2025 | 4.1300 | 4.1800 | 4.1250 | 4.1500 | 4.1116 | 206,400 |
| Feb 24, 2025 | 4.0600 | 4.1600 | 4.0400 | 4.1200 | 4.0819 | 173,700 |
| Feb 21, 2025 | 4.1500 | 4.1500 | 4.0100 | 4.0300 | 3.9927 | 174,300 |
| Feb 20, 2025 | 4.0800 | 4.1350 | 4.0550 | 4.1200 | 4.0819 | 211,000 |
| Feb 19, 2025 | 4.0800 | 4.1100 | 4.0400 | 4.0900 | 4.0521 | 198,100 |
| Feb 18, 2025 | 4.0500 | 4.1000 | 4.0250 | 4.1000 | 4.0620 | 208,500 |
| Feb 14, 2025 | 4.1100 | 4.1500 | 4.0200 | 4.0300 | 3.9927 | 165,000 |
| Feb 13, 2025 | 4.0700 | 4.1000 | 3.9800 | 4.1000 | 4.0620 | 198,800 |
| Feb 12, 2025 | 3.9700 | 4.0550 | 3.9600 | 4.0300 | 3.9927 | 182,000 |
| Feb 11, 2025 | 4.0000 | 4.0700 | 3.9800 | 4.0600 | 4.0224 | 187,900 |
| Feb 10, 2025 | 4.0300 | 4.0800 | 3.9800 | 4.0500 | 4.0125 | 192,000 |
| Feb 7, 2025 | 4.0600 | 4.0600 | 3.9600 | 4.0300 | 3.9927 | 190,700 |
| Feb 6, 2025 | 4.1200 | 4.1200 | 4.0300 | 4.0700 | 4.0323 | 161,300 |
| Feb 5, 2025 | 4.0900 | 4.1100 | 4.0450 | 4.0900 | 4.0521 | 157,700 |
| Feb 4, 2025 | 3.9900 | 4.0700 | 3.9650 | 4.0500 | 4.0125 | 168,800 |
| Feb 3, 2025 | 3.9600 | 4.0850 | 3.9600 | 4.0000 | 3.9630 | 277,100 |
| Jan 31, 2025 | 4.0400 | 4.1100 | 4.0000 | 4.0500 | 4.0125 | 366,600 |
| Jan 30, 2025 | 3.9200 | 4.1000 | 3.9200 | 4.0600 | 4.0224 | 327,400 |
| Jan 29, 2025 | 3.9000 | 3.9350 | 3.8300 | 3.8700 | 3.8342 | 313,300 |
| Jan 28, 2025 | 3.9700 | 4.0050 | 3.9000 | 3.9100 | 3.8738 | 243,000 |
| Jan 27, 2025 | 3.8600 | 4.0000 | 3.8500 | 3.9700 | 3.9332 | 355,100 |
| Jan 24, 2025 | 3.8500 | 3.9200 | 3.8200 | 3.8600 | 3.8243 | 268,900 |
| Jan 23, 2025 | 3.9100 | 3.9250 | 3.8100 | 3.8200 | 3.7846 | 368,700 |
| Jan 22, 2025 | 4.0400 | 4.0500 | 3.9100 | 3.9100 | 3.8738 | 222,700 |
| Jan 21, 2025 | 4.0000 | 4.1500 | 3.9900 | 4.0500 | 4.0125 | 282,600 |
| Jan 17, 2025 | 4.0400 | 4.0490 | 3.8640 | 3.9300 | 3.8936 | 296,800 |
| Jan 16, 2025 | 3.9400 | 4.0100 | 3.9300 | 3.9900 | 3.9531 | 212,600 |
| Jan 15, 2025 | 4.0400 | 4.0700 | 3.9300 | 3.9600 | 3.9233 | 343,300 |
| Jan 14, 2025 | 3.8500 | 3.9750 | 3.8410 | 3.8900 | 3.8540 | 430,400 |
| Jan 13, 2025 | 3.7500 | 3.8300 | 3.7150 | 3.8200 | 3.7846 | 270,900 |
| Jan 10, 2025 | 3.8700 | 3.8700 | 3.7500 | 3.8100 | 3.7747 | 440,200 |
| Jan 8, 2025 | 3.9000 | 3.9200 | 3.8200 | 3.8700 | 3.8342 | 440,000 |
| Jan 7, 2025 | 3.9800 | 4.0500 | 3.8950 | 3.9200 | 3.8837 | 322,200 |
| Jan 6, 2025 | 3.9300 | 4.0350 | 3.8660 | 3.9300 | 3.8936 | 457,900 |
| Jan 3, 2025 | 3.7400 | 3.8600 | 3.7000 | 3.8400 | 3.8044 | 246,300 |
| Jan 2, 2025 | 3.7300 | 3.7610 | 3.6600 | 3.7000 | 3.6657 | 279,100 |
| Dec 31, 2024 | 0.1 Dividend | |||||
| Dec 31, 2024 | 3.6900 | 3.7500 | 3.6400 | 3.7100 | 3.6756 | 518,100 |
| Dec 30, 2024 | 3.7200 | 3.7350 | 3.6550 | 3.7300 | 3.5964 | 408,800 |
| Dec 27, 2024 | 3.8400 | 3.8700 | 3.7200 | 3.7500 | 3.6157 | 457,900 |
| Dec 26, 2024 | 3.8300 | 3.9050 | 3.7710 | 3.8600 | 3.7217 | 872,900 |
| Dec 24, 2024 | 3.8800 | 3.8800 | 3.8050 | 3.8300 | 3.6928 | 349,900 |
| Dec 23, 2024 | 3.8500 | 3.8850 | 3.8150 | 3.8800 | 3.7410 | 386,800 |
| Dec 20, 2024 | 3.7500 | 3.9250 | 3.7500 | 3.8500 | 3.7121 | 623,200 |
| Dec 19, 2024 | 3.8100 | 3.8450 | 3.7550 | 3.7600 | 3.6253 | 403,100 |
| Dec 18, 2024 | 4.0700 | 4.0700 | 3.7500 | 3.7600 | 3.6253 | 469,300 |
| Dec 17, 2024 | 4.0200 | 4.0700 | 3.9700 | 4.0300 | 3.8856 | 245,700 |
| Dec 16, 2024 | 3.9900 | 4.1100 | 3.9800 | 4.0200 | 3.8760 | 200,500 |
| Dec 13, 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9900 | 3.8471 | 280,700 |
| Dec 12, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0200 | 3.8760 | 239,000 |
| Dec 11, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0400 | 3.8953 | 317,900 |
| Dec 10, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0500 | 3.9049 | 232,200 |
| Dec 9, 2024 | 4.0600 | 4.1800 | 4.0600 | 4.0900 | 3.9435 | 288,600 |
| Dec 6, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0500 | 3.9049 | 162,800 |
| Dec 5, 2024 | 4.0100 | 4.0590 | 3.9900 | 4.0100 | 3.8664 | 171,800 |
| Dec 4, 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0300 | 3.8856 | 243,500 |
| Dec 3, 2024 | 4.1800 | 4.1800 | 4.0350 | 4.0800 | 3.9339 | 241,800 |
| Dec 2, 2024 | 4.2200 | 4.2500 | 4.1200 | 4.1900 | 4.0399 | 632,400 |
| Nov 29, 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2300 | 4.0785 | 404,500 |
| Nov 27, 2024 | 4.2200 | 4.3000 | 4.1750 | 4.2000 | 4.0496 | 231,300 |
| Nov 26, 2024 | 4.1000 | 4.2250 | 4.1000 | 4.1900 | 4.0399 | 209,300 |
| Nov 25, 2024 | 4.1600 | 4.2400 | 4.1310 | 4.1500 | 4.0013 | 354,800 |
| Nov 22, 2024 | 4.0300 | 4.1050 | 4.0300 | 4.0700 | 3.9242 | 260,400 |
| Nov 21, 2024 | 3.8500 | 4.1200 | 3.8150 | 4.0100 | 3.8664 | 396,300 |
| Nov 20, 2024 | 3.8800 | 3.9050 | 3.7500 | 3.8300 | 3.6928 | 199,400 |
| Nov 19, 2024 | 3.7600 | 3.9100 | 3.7600 | 3.9100 | 3.7699 | 198,500 |
| Nov 18, 2024 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.6542 | 240,000 |
| Nov 15, 2024 | 3.9000 | 3.9200 | 3.8150 | 3.8300 | 3.6928 | 313,000 |
| Nov 14, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.8600 | 3.7217 | 229,200 |
| Nov 13, 2024 | 3.9300 | 4.0100 | 3.8400 | 3.8400 | 3.7024 | 274,700 |
| Nov 12, 2024 | 3.9700 | 4.0000 | 3.8600 | 3.8800 | 3.7410 | 244,200 |
| Nov 11, 2024 | 4.1100 | 4.1200 | 3.9800 | 4.0100 | 3.8664 | 316,600 |
| Nov 8, 2024 | 3.9500 | 4.1250 | 3.8750 | 4.0700 | 3.9242 | 279,700 |
| Nov 7, 2024 | 4.0100 | 4.0500 | 3.9200 | 3.9700 | 3.8278 | 331,200 |
| Nov 6, 2024 | 4.0000 | 4.0900 | 3.9100 | 4.0000 | 3.8567 | 390,800 |
| Nov 5, 2024 | 3.7100 | 3.8300 | 3.7000 | 3.8100 | 3.6735 | 202,800 |
| Nov 4, 2024 | 3.7200 | 3.7900 | 3.7050 | 3.7300 | 3.5964 | 256,400 |
| Nov 1, 2024 | 3.7900 | 3.8000 | 3.6700 | 3.7200 | 3.5867 | 251,600 |
| Oct 31, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7300 | 3.5964 | 211,400 |
| Oct 30, 2024 | 3.8700 | 3.9600 | 3.8350 | 3.8400 | 3.7024 | 181,600 |
| Oct 29, 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8700 | 3.7314 | 239,500 |
| Oct 28, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9300 | 3.7892 | 190,700 |
| Oct 25, 2024 | 3.9200 | 3.9750 | 3.8300 | 3.8300 | 3.6928 | 209,600 |
| Oct 24, 2024 | 4.0100 | 4.0200 | 3.8800 | 3.9000 | 3.7603 | 345,700 |
| Oct 23, 2024 | 4.1000 | 4.1300 | 3.9900 | 3.9900 | 3.8471 | 311,200 |
| Oct 22, 2024 | 4.1100 | 4.1850 | 4.1100 | 4.1400 | 3.9917 | 146,600 |
| Oct 21, 2024 | 4.2300 | 4.2400 | 4.1000 | 4.1200 | 3.9724 | 263,700 |
| Oct 18, 2024 | 4.2900 | 4.3000 | 4.1900 | 4.2300 | 4.0785 | 265,000 |
| Oct 17, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2600 | 4.1074 | 219,600 |
| Oct 16, 2024 | 4.2400 | 4.3200 | 4.2350 | 4.3200 | 4.1653 | 522,100 |
| Oct 15, 2024 | 3.9500 | 4.2800 | 3.9500 | 4.1900 | 4.0399 | 626,000 |
| Oct 14, 2024 | 3.8900 | 3.9700 | 3.8600 | 3.9100 | 3.7699 | 319,600 |
| Oct 11, 2024 | 3.7500 | 3.8010 | 3.7500 | 3.7900 | 3.6542 | 121,100 |
| Oct 10, 2024 | 3.7100 | 3.8000 | 3.7000 | 3.7300 | 3.5964 | 205,700 |
| Oct 9, 2024 | 3.7300 | 3.7950 | 3.7200 | 3.7500 | 3.6157 | 165,400 |
| Oct 8, 2024 | 3.7300 | 3.7850 | 3.7070 | 3.7400 | 3.6060 | 148,500 |
| Oct 7, 2024 | 3.7500 | 3.7790 | 3.7050 | 3.7600 | 3.6253 | 184,000 |
| Oct 4, 2024 | 3.7600 | 3.8300 | 3.7150 | 3.7400 | 3.6060 | 219,700 |
| Oct 3, 2024 | 3.7600 | 3.7850 | 3.6800 | 3.6800 | 3.5482 | 230,100 |
| Oct 2, 2024 | 3.8000 | 3.8490 | 3.7600 | 3.7700 | 3.6350 | 175,000 |
| Oct 1, 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 3.6639 | 316,000 |
| Sep 30, 2024 | 0.1 Dividend | |||||
| Sep 30, 2024 | 3.9400 | 4.0100 | 3.8800 | 4.0000 | 3.8567 | 299,800 |
| Sep 27, 2024 | 4.2200 | 4.2450 | 4.0200 | 4.0600 | 3.8181 | 443,900 |
| Sep 26, 2024 | 4.1500 | 4.2200 | 4.1300 | 4.1300 | 3.8840 | 176,700 |
| Sep 25, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1000 | 3.8558 | 192,500 |
| Sep 24, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1500 | 3.9028 | 357,300 |
| Sep 23, 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0900 | 3.8464 | 262,200 |
| Sep 20, 2024 | 4.2000 | 4.2650 | 4.0700 | 4.0700 | 3.8276 | 1,847,400 |
| Sep 19, 2024 | 4.3000 | 4.3000 | 4.1450 | 4.2700 | 4.0156 | 217,100 |
| Sep 18, 2024 | 4.2500 | 4.3900 | 4.1800 | 4.2000 | 3.9498 | 282,300 |
| Sep 17, 2024 | 4.2000 | 4.3700 | 4.1450 | 4.2200 | 3.9686 | 313,300 |
| Sep 16, 2024 | 4.1700 | 4.2000 | 4.0500 | 4.1700 | 3.9216 | 278,700 |
| Sep 13, 2024 | 4.0500 | 4.1700 | 4.0350 | 4.1500 | 3.9028 | 282,700 |
| Sep 12, 2024 | 3.9600 | 4.0050 | 3.9250 | 3.9600 | 3.7241 | 162,700 |
| Sep 11, 2024 | 3.9700 | 3.9750 | 3.8500 | 3.9100 | 3.6771 | 193,400 |
| Sep 10, 2024 | 3.9300 | 4.0220 | 3.8700 | 3.9900 | 3.7523 | 189,000 |
| Sep 9, 2024 | 4.0600 | 4.0800 | 3.9000 | 3.9000 | 3.6677 | 231,400 |
| Sep 6, 2024 | 3.9600 | 4.1250 | 3.9250 | 4.0800 | 3.8370 | 223,200 |
| Sep 5, 2024 | 4.0500 | 4.0750 | 3.9150 | 3.9200 | 3.6865 | 357,900 |
| Sep 4, 2024 | 3.9700 | 4.1000 | 3.9400 | 4.0100 | 3.7711 | 242,200 |
| Sep 3, 2024 | 4.1000 | 4.1350 | 3.9600 | 3.9700 | 3.7335 | 315,700 |
| Aug 30, 2024 | 4.2000 | 4.2450 | 4.0600 | 4.1000 | 3.8558 | 383,400 |
| Aug 29, 2024 | 4.1000 | 4.2150 | 4.0250 | 4.1800 | 3.9310 | 212,500 |
| Aug 28, 2024 | 4.1000 | 4.1350 | 4.0400 | 4.0400 | 3.7993 | 199,300 |
| Aug 27, 2024 | 4.1000 | 4.1950 | 4.0600 | 4.1200 | 3.8746 | 208,000 |
| Aug 26, 2024 | 4.1200 | 4.2800 | 4.1200 | 4.1400 | 3.8934 | 369,000 |
| Aug 23, 2024 | 3.7900 | 4.0800 | 3.7880 | 4.0800 | 3.8370 | 299,400 |
| Aug 22, 2024 | 3.8000 | 3.8100 | 3.7350 | 3.7400 | 3.5172 | 165,400 |
| Aug 21, 2024 | 3.8100 | 3.8300 | 3.7300 | 3.8100 | 3.5830 | 118,300 |
| Aug 20, 2024 | 3.8000 | 3.8300 | 3.7600 | 3.7700 | 3.5454 | 143,800 |
| Aug 19, 2024 | 3.7100 | 3.8300 | 3.7000 | 3.8200 | 3.5924 | 244,300 |
| Aug 16, 2024 | 3.7100 | 3.7700 | 3.6600 | 3.7100 | 3.4890 | 258,000 |
| Aug 15, 2024 | 3.7500 | 3.8100 | 3.6800 | 3.7200 | 3.4984 | 236,800 |
| Aug 14, 2024 | 3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.4420 | 139,300 |
| Aug 13, 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7000 | 3.4796 | 194,600 |
| Aug 12, 2024 | 3.7600 | 3.7600 | 3.5000 | 3.5900 | 3.3761 | 425,900 |
| Aug 9, 2024 | 3.8100 | 3.8950 | 3.6100 | 3.7600 | 3.5360 | 362,300 |
| Aug 8, 2024 | 3.8000 | 3.8850 | 3.7500 | 3.8500 | 3.6207 | 288,900 |
| Aug 7, 2024 | 3.9300 | 3.9300 | 3.6800 | 3.7500 | 3.5266 | 318,900 |
| Aug 6, 2024 | 3.7200 | 3.8600 | 3.6400 | 3.7900 | 3.5642 | 195,500 |
| Aug 5, 2024 | 3.7000 | 3.7500 | 3.5800 | 3.7000 | 3.4796 | 361,000 |
| Aug 2, 2024 | 3.8900 | 3.9700 | 3.8400 | 3.8500 | 3.6207 | 226,900 |
| Aug 1, 2024 | 4.0800 | 4.1400 | 3.9100 | 4.0000 | 3.7617 | 248,800 |
| Jul 31, 2024 | 4.1400 | 4.2400 | 4.0500 | 4.0500 | 3.8087 | 340,500 |
| Jul 30, 2024 | 4.0100 | 4.1300 | 3.9680 | 4.1100 | 3.8652 | 230,400 |
| Jul 29, 2024 | 4.2200 | 4.2200 | 3.9500 | 3.9800 | 3.7429 | 694,900 |
| Jul 26, 2024 | 4.2100 | 4.2300 | 4.1200 | 4.2200 | 3.9686 | 245,800 |
| Jul 25, 2024 | 4.0800 | 4.2030 | 4.0150 | 4.0900 | 3.8464 | 334,300 |
| Jul 24, 2024 | 4.0700 | 4.2000 | 4.0400 | 4.0400 | 3.7993 | 273,400 |
| Jul 23, 2024 | 4.0700 | 4.1550 | 4.0500 | 4.0900 | 3.8464 | 261,900 |
| Jul 22, 2024 | 4.0100 | 4.1400 | 3.9350 | 4.1200 | 3.8746 | 232,500 |
| Jul 19, 2024 | 4.0000 | 4.0050 | 3.9310 | 3.9800 | 3.7429 | 306,400 |
| Jul 18, 2024 | 4.1100 | 4.2250 | 3.9750 | 4.0000 | 3.7617 | 304,400 |
| Jul 17, 2024 | 4.1500 | 4.2300 | 4.0950 | 4.1400 | 3.8934 | 397,400 |
| Jul 16, 2024 | 4.0300 | 4.1700 | 4.0000 | 4.1700 | 3.9216 | 395,700 |
| Jul 15, 2024 | 3.8800 | 3.9900 | 3.8600 | 3.9900 | 3.7523 | 475,200 |
| Jul 12, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8000 | 3.5736 | 463,200 |
| Jul 11, 2024 | 3.5000 | 3.8100 | 3.4600 | 3.7900 | 3.5642 | 453,200 |
| Jul 10, 2024 | 3.4000 | 3.4150 | 3.3400 | 3.4100 | 3.2069 | 256,900 |
| Jul 9, 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3500 | 3.1504 | 288,900 |
| Jul 8, 2024 | 3.4000 | 3.4700 | 3.3800 | 3.4600 | 3.2539 | 304,900 |
| Jul 5, 2024 | 3.4900 | 3.4900 | 3.3400 | 3.3600 | 3.1598 | 368,300 |
| Jul 3, 2024 | 3.4300 | 3.5100 | 3.4300 | 3.4900 | 3.2821 | 155,800 |
| Jul 2, 2024 | 3.3900 | 3.4500 | 3.3850 | 3.4400 | 3.2351 | 296,200 |
| Jul 1, 2024 | 3.5800 | 3.6310 | 3.4300 | 3.4700 | 3.2633 | 437,400 |
| Jun 28, 2024 | 0.1 Dividend | |||||
| Jun 28, 2024 | 3.4500 | 3.6100 | 3.4300 | 3.5900 | 3.3761 | 1,371,100 |
| Jun 27, 2024 | 3.3800 | 3.5000 | 3.3700 | 3.5000 | 3.1975 | 478,100 |
| Jun 26, 2024 | 3.3300 | 3.3900 | 3.3050 | 3.3800 | 3.0878 | 517,100 |
| Jun 25, 2024 | 3.4100 | 3.4200 | 3.3200 | 3.3300 | 3.0422 | 456,900 |
| Jun 24, 2024 | 3.4000 | 3.4200 | 3.3050 | 3.3900 | 3.0970 | 478,400 |
| Jun 21, 2024 | 3.3600 | 3.4650 | 3.3250 | 3.4100 | 3.1152 | 626,500 |
| Jun 20, 2024 | 3.3400 | 3.3800 | 3.3100 | 3.3600 | 3.0696 | 492,700 |
| Jun 18, 2024 | 3.3800 | 3.4200 | 3.3440 | 3.3600 | 3.0696 | 424,000 |
| Jun 17, 2024 | 3.4100 | 3.4350 | 3.3000 | 3.3600 | 3.0696 | 315,900 |
| Jun 14, 2024 | 3.4300 | 3.4700 | 3.4000 | 3.4300 | 3.1335 | 267,200 |
| Jun 13, 2024 | 3.4400 | 3.4850 | 3.4180 | 3.4600 | 3.1609 | 228,400 |
| Jun 12, 2024 | 3.5500 | 3.6450 | 3.4300 | 3.4300 | 3.1335 | 313,700 |
| Jun 11, 2024 | 3.4400 | 3.4700 | 3.3900 | 3.4200 | 3.1244 | 451,700 |
| Jun 10, 2024 | 3.4500 | 3.5100 | 3.4100 | 3.4800 | 3.1792 | 353,400 |
| Jun 7, 2024 | 3.5600 | 3.5600 | 3.4400 | 3.4800 | 3.1792 | 335,400 |
| Jun 6, 2024 | 3.5500 | 3.5850 | 3.4800 | 3.5600 | 3.2523 | 372,300 |
| Jun 5, 2024 | 3.7300 | 3.7300 | 3.5600 | 3.5600 | 3.2523 | 483,600 |
| Jun 4, 2024 | 3.8100 | 3.8300 | 3.7000 | 3.7000 | 3.3802 | 307,400 |
| Jun 3, 2024 | 3.7700 | 3.8700 | 3.6900 | 3.8700 | 3.5355 | 615,000 |
| May 31, 2024 | 3.7100 | 3.8450 | 3.7000 | 3.7500 | 3.4259 | 725,000 |
| May 30, 2024 | 3.5700 | 3.6800 | 3.5600 | 3.6800 | 3.3619 | 324,200 |
| May 29, 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5200 | 3.2157 | 304,300 |
| May 28, 2024 | 3.5900 | 3.6900 | 3.5700 | 3.6200 | 3.3071 | 400,000 |
| May 24, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5300 | 3.2249 | 343,100 |
| May 23, 2024 | 3.6200 | 3.6200 | 3.4100 | 3.4600 | 3.1609 | 715,600 |
| May 22, 2024 | 3.7200 | 3.7400 | 3.6100 | 3.6100 | 3.2980 | 417,600 |
| May 21, 2024 | 3.6700 | 3.7600 | 3.6620 | 3.7400 | 3.4167 | 386,500 |
| May 20, 2024 | 3.6800 | 3.7700 | 3.6500 | 3.6900 | 3.3710 | 589,300 |
| May 17, 2024 | 3.7100 | 3.7200 | 3.6000 | 3.6600 | 3.3436 | 526,100 |
| May 16, 2024 | 3.7000 | 3.7650 | 3.6800 | 3.7200 | 3.3984 | 517,100 |
| May 15, 2024 | 3.7900 | 3.8300 | 3.7300 | 3.7400 | 3.4167 | 537,400 |
| May 14, 2024 | 3.7700 | 3.8710 | 3.7050 | 3.7100 | 3.3893 | 764,500 |
| May 13, 2024 | 3.7900 | 3.8700 | 3.6950 | 3.7300 | 3.4076 | 902,900 |
| May 10, 2024 | 3.4100 | 3.7300 | 3.3300 | 3.7200 | 3.3984 | 1,662,600 |
| May 9, 2024 | 3.4100 | 3.5400 | 3.3500 | 3.4000 | 3.1061 | 938,500 |
Related Tickers
CIO City Office REIT, Inc.
4.9100
+2.29%
HPP Hudson Pacific Properties, Inc.
2.2750
+0.22%
OPI Office Properties Income Trust
0.2581
-4.44%
PDM Piedmont Office Realty Trust, Inc.
6.65
-0.97%
BDN Brandywine Realty Trust
4.2050
+2.06%
NLOP Net Lease Office Properties
30.41
-0.16%
FSP Franklin Street Properties Corp.
1.5100
0.00%
SLG SL Green Realty Corp.
56.14
+1.30%
DEI Douglas Emmett, Inc.
14.52
+0.21%
VNO Vornado Realty Trust
38.64
-0.23%