Orion Office REIT Inc (OY9)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.154 | -4.01250651381 | 3.838 | 3.978 | 3.59 | 1584 | 3.81350006 | DE |
| 4 | 0.012 | 0.326797385621 | 3.672 | 3.978 | 3.538 | 1462 | 3.74284835 | DE |
| 12 | 0.194 | 5.55873925501 | 3.49 | 4.0679999 | 3.392 | 1646 | 3.74622399 | DE |
| 26 | -0.11 | -2.89931470743 | 3.794 | 4.094 | 3.22 | 1324 | 3.67442032 | DE |
| 52 | -1.036 | -21.9491525424 | 4.72 | 5 | 2.84 | 1164 | 3.51990972 | DE |
| 156 | -1.676 | -31.2686567164 | 5.36 | 5.62 | 2.84 | 931 | 3.67066874 | DE |
| 260 | -1.676 | -31.2686567164 | 5.36 | 5.62 | 2.84 | 931 | 3.67066874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.69 | 0.01 | 0.16 | 3.604 | 3.728 | 3.59 | 1359 |
| 1737667620 | 3.684 | -0.09 | -2.33 | 3.806 | 3.806 | 3.644 | 972 |
| 1737581220 | 3.772 | -0.15 | -3.82 | 3.93 | 3.978 | 3.772 | 3176 |
| 1737494820 | 3.922 | 0.17 | 4.53 | 3.838 | 3.962 | 3.774 | 2785 |
| 1737408420 | 3.752 | -0.03 | -0.74 | 3.838 | 3.838 | 3.752 | 407 |
| 1737149220 | 3.78 | -0.07 | -1.72 | 3.838 | 3.904 | 3.78 | 581 |
| 1737062820 | 3.846 | 0.04 | 1.05 | 3.802 | 3.888 | 3.802 | 963 |
| 1736976420 | 3.806 | 0.03 | 0.74 | 3.824 | 3.896 | 3.806 | 2038 |
| 1736890020 | 3.778 | 0.06 | 1.56 | 3.69 | 3.808 | 3.69 | 256 |
| 1736803620 | 3.72 | 0.06 | 1.58 | 3.77 | 3.77 | 3.642 | 703 |
| 1736544420 | 3.662 | -0.14 | -3.63 | 3.8 | 3.8 | 3.662 | 538 |
| 1736458020 | 3.8 | 0.1 | 2.65 | 3.71 | 3.8 | 3.702 | 432 |
| 1736371620 | 3.702 | -0.06 | -1.70 | 3.75 | 3.854 | 3.702 | 708 |
| 1736285220 | 3.766 | -0.09 | -2.23 | 3.82 | 3.84 | 3.722 | 356 |
| 1736198820 | 3.852 | 0.13 | 3.60 | 3.678 | 3.852 | 3.668 | 4220 |
| 1735939620 | 3.718 | 0.15 | 4.20 | 3.56 | 3.718 | 3.554 | 39 |
| 1735853220 | 3.568 | -0.05 | -1.38 | 3.538 | 3.68 | 3.538 | 3664 |
| 1735594020 | 3.618 | 0 | 0.06 | 3.544 | 3.724 | 3.544 | 3569 |
| 1735334820 | 3.616 | -0.12 | -3.21 | 3.672 | 3.736 | 3.596 | 903 |
| 1734989220 | 3.736 | 0.03 | 0.70 | 3.75 | 3.75 | 3.684 | 568 |
| 1734730020 | 3.71 | -0 | -0.11 | 3.562 | 3.722 | 3.558 | 468 |
| 1734643620 | 3.714 | 0.04 | 1.03 | 3.584 | 3.714 | 3.576 | 15512 |
| 1734557220 | 3.676 | -0.18 | -4.57 | 3.824 | 3.824 | 3.62 | 1445 |
| 1734470820 | 3.852 | 0 | 0.00 | 3.77 | 3.882 | 3.762 | 783 |
| 1734384420 | 3.852 | 0.07 | 1.96 | 3.846 | 3.854 | 3.762 | 226 |
| 1734125220 | 3.778 | -0.07 | -1.77 | 3.796 | 3.894 | 3.778 | 475 |
| 1734038820 | 3.846 | 0.03 | 0.89 | 3.794 | 3.846 | 3.794 | 194 |
| 1733952420 | 3.812 | -0.06 | -1.65 | 3.804 | 3.812 | 3.804 | 17 |
| 1733866020 | 3.876 | -0.01 | -0.31 | 3.83 | 3.924 | 3.83 | 282 |
| 1733779620 | 3.888 | 0.1 | 2.69 | 3.88 | 3.888 | 3.784 | 184 |
| 1733520420 | 3.786 | -0 | -0.05 | 3.818 | 3.818 | 3.786 | 414 |
| 1733434020 | 3.788 | -0.05 | -1.20 | 3.778 | 3.814 | 3.778 | 221 |
| 1733347620 | 3.834 | -0.07 | -1.69 | 3.9 | 3.968 | 3.8 | 7383 |
| 1733261220 | 3.9 | -0.08 | -2.06 | 3.932 | 3.936 | 3.866 | 9894 |
| 1733174820 | 3.982 | -0.07 | -1.63 | 4.05 | 4.0679999 | 3.954 | 819 |
| 1732915620 | 4.048 | 0.11 | 2.79 | 4.0359999 | 4.048 | 4.0039999 | 1504 |
| 1732829220 | 3.938 | -0.11 | -2.77 | 3.938 | 3.938 | 3.936 | 156 |
| 1732742820 | 4.05 | 0.04 | 1.00 | 3.948 | 4.05 | 3.93 | 40 |
| 1732656420 | 4.01 | 0.06 | 1.57 | 4.006 | 4.01 | 3.902 | 3258 |
| 1732570020 | 3.948 | 0.05 | 1.39 | 3.88 | 3.966 | 3.86 | 84 |
| 1732310820 | 3.894 | 0.08 | 2.04 | 3.808 | 3.894 | 3.798 | 38 |
| 1732224420 | 3.816 | 0.2 | 5.53 | 3.592 | 3.9 | 3.592 | 405 |
| 1732138020 | 3.616 | 0 | 0.00 | 3.752 | 3.752 | 3.58 | 4749 |
| 1732051620 | 3.616 | 0.04 | 1.12 | 3.552 | 3.616 | 3.524 | 3155 |
| 1731965220 | 3.576 | -0.04 | -1.16 | 3.578 | 3.578 | 3.572 | 273 |
| 1731705960 | 3.618 | -0.07 | -1.95 | 3.652 | 3.682 | 3.618 | 173 |
| 1731619560 | 3.69 | 0.05 | 1.49 | 3.614 | 3.69 | 3.614 | 23 |
| 1731533220 | 3.636 | 0 | 0.00 | 3.636 | 3.636 | 3.636 | 0 |
| 1731446820 | 3.636 | -0.14 | -3.66 | 3.724 | 3.724 | 3.636 | 18 |
| 1731360420 | 3.774 | -0.02 | -0.47 | 3.756 | 3.806 | 3.748 | 2149 |
| 1731101220 | 3.792 | 0.17 | 4.58 | 3.816 | 3.816 | 3.792 | 11 |
| 1731014760 | 3.626 | -0.05 | -1.41 | 3.684 | 3.77 | 3.626 | 1317 |
| 1730928360 | 3.678 | 0.27 | 7.80 | 3.576 | 3.678 | 3.576 | 62 |
| 1730841960 | 3.412 | -0.04 | -1.22 | 3.392 | 3.52 | 3.392 | 3538 |
| 1730755560 | 3.454 | 0.04 | 1.05 | 3.392 | 3.462 | 3.392 | 133 |
| 1730496360 | 3.418 | -0.03 | -0.93 | 3.49 | 3.49 | 3.416 | 2625 |
| 1730409960 | 3.45 | -0.08 | -2.21 | 3.506 | 3.506 | 3.45 | 944 |
| 1730323560 | 3.528 | -0.07 | -2.00 | 3.516 | 3.528 | 3.516 | 59 |
| 1730237160 | 3.6 | -0.02 | -0.44 | 3.594 | 3.678 | 3.578 | 1787 |
| 1730150760 | 3.616 | 0.02 | 0.44 | 3.582 | 3.622 | 3.578 | 280 |
| 1729888020 | 3.6 | -0.05 | -1.37 | 3.666 | 3.686 | 3.6 | 3153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
