Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Orion Office REIT Inc (OY9.DU)

1.5140
-0.0380
(-2.45%)
At close: April 28 at 8:13:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.51401.51401.51401.51401.5140-
Apr 25, 20251.55201.55201.55201.55201.5520-
Apr 24, 20251.51501.51501.51501.51501.5150-
Apr 23, 20251.50001.50001.50001.50001.5000-
Apr 22, 20251.40201.40201.40201.40201.4020-
Apr 17, 20251.38401.38401.38401.38401.3840-
Apr 16, 20251.32501.32501.32501.32501.3250-
Apr 15, 20251.37101.37101.37101.37101.3710-
Apr 14, 20251.40401.40401.40401.40401.4040-
Apr 11, 20251.37201.37201.37201.37201.3720-
Apr 10, 20251.57301.57301.57301.57301.5730-
Apr 9, 20251.45701.45701.45701.45701.4570-
Apr 8, 20251.55501.55501.55501.55501.5550-
Apr 7, 20251.66601.66601.66601.66601.6660250
Apr 4, 20251.63501.63501.63501.63501.6350-
Apr 3, 20251.80701.80701.80701.80701.8070-
Apr 2, 20251.95001.95001.95001.95001.9500-
Apr 1, 20251.95001.95001.95001.95001.9500-
Mar 31, 2025 0.017571999 Dividend
Mar 31, 20251.94901.94901.94901.94901.9490-
Mar 28, 20252.03202.03202.03202.03202.0120-
Mar 27, 20252.01002.01002.01002.01001.9902-
Mar 26, 20251.96701.96701.96701.96701.9476-
Mar 25, 20252.05602.05602.05602.05602.0358-
Mar 24, 20252.11802.11802.11802.11802.0972-
Mar 21, 20252.15002.15002.15002.15002.1288-
Mar 20, 20252.15002.15002.15002.15002.1288-
Mar 19, 20252.12602.12602.12602.12602.1051-
Mar 18, 20252.27202.27202.27202.27202.2496-
Mar 17, 20252.17002.17002.17002.17002.1486-
Mar 14, 20252.11202.11202.11202.11202.0912-
Mar 13, 20252.11202.11202.11202.11202.0912-
Mar 12, 20252.21202.21202.21202.21202.1902-
Mar 11, 20252.20002.20002.20002.20002.1783-
Mar 10, 20252.29002.29002.29002.29002.2675-
Mar 7, 20252.46402.46402.46402.46402.4397-
Mar 6, 20253.29603.29603.29603.29603.2636-
Mar 5, 20253.73203.73203.73203.73203.6953-
Mar 4, 20253.87203.87203.87203.87203.8339-
Mar 3, 20253.91403.91403.91403.91403.8755-
Feb 28, 20253.86603.86603.86603.86603.8279-
Feb 27, 20253.86203.86203.86203.86203.8240-
Feb 26, 20253.94003.94003.94003.94003.9012-
Feb 25, 20253.88203.88203.88203.88203.8438-
Feb 24, 20253.80203.80203.80203.80203.7646-
Feb 21, 20253.87603.87603.87603.87603.8379-
Feb 20, 20253.86603.86603.86603.86603.8279-
Feb 19, 20253.87603.87603.87603.87603.8379-
Feb 18, 20253.80603.80603.80603.80603.7685-
Feb 17, 20253.80003.80003.80003.80003.7626-
Feb 14, 20253.87403.87403.87403.87403.8359-
Feb 13, 20253.84003.84003.84003.84003.8022-
Feb 12, 20253.86803.86803.86803.86803.8299-
Feb 11, 20253.87203.87203.87203.87203.8339-
Feb 10, 20253.90203.90203.90203.90203.8636-
Feb 7, 20253.86803.86803.86803.86803.8299-
Feb 6, 20253.89403.89403.89403.89403.8557-
Feb 5, 20253.84003.84003.84003.84003.8022-
Feb 4, 20253.82603.82603.82603.82603.7883-
Feb 3, 20253.84603.84603.84603.84603.8081-
Jan 31, 20253.86203.86203.86203.86203.8240-
Jan 30, 20253.67403.67403.67403.67403.6378-
Jan 29, 20253.69803.69803.69803.69803.6616-
Jan 28, 20253.74203.74203.74203.74203.7052-
Jan 27, 20253.61403.61403.61403.61403.5784-
Jan 24, 20253.60803.60803.60803.60803.5725-
Jan 23, 20253.74003.74003.74003.74003.7032-
Jan 22, 20253.84003.84003.84003.84003.8022-
Jan 21, 20253.75403.75403.75403.75403.7171-
Jan 20, 20253.76603.76603.76603.76603.7289-
Jan 17, 20253.83403.83403.83403.83403.7963-
Jan 16, 20253.80403.80403.80403.80403.7666-
Jan 15, 20253.73203.73203.73203.73203.6953-
Jan 14, 20253.68003.68003.68003.68003.6438-
Jan 13, 20253.67603.67603.67603.67603.6398-
Jan 10, 20253.71203.71203.71203.71203.6755-
Jan 9, 20253.70403.70403.70403.70403.6675-
Jan 8, 20253.74403.74603.74403.74603.7091-
Jan 7, 20253.72803.72803.72803.72803.6913-
Jan 6, 20253.67403.67403.67403.67403.6378-
Jan 3, 20253.55603.55603.55603.55603.5210-
Jan 2, 2025 0.08786 Dividend
Jan 2, 20253.44403.44403.44403.44403.4101-
Dec 30, 20243.53803.62803.53803.62803.4933-
Dec 27, 20243.65803.65803.65803.65803.5222-
Dec 23, 20243.73003.73003.73003.73003.5915-
Dec 20, 20243.57403.57403.57403.57403.4413-
Dec 19, 20243.57603.57603.57603.57603.4432-
Dec 18, 20243.79403.79403.79403.79403.6531-
Dec 17, 20243.77003.77003.77003.77003.6300-
Dec 16, 20243.76003.76003.76003.76003.6204-
Dec 13, 20243.79203.79203.79203.79203.6512-
Dec 12, 20243.78403.78403.78403.78403.6435-
Dec 11, 20243.80203.80203.80203.80203.6608-
Dec 10, 20243.82403.82403.82403.82403.6820-
Dec 9, 20243.78803.78803.78803.78803.6473-
Dec 6, 20243.76003.76003.76003.76003.6204-
Dec 5, 20243.78003.78003.78003.78003.6396-
Dec 4, 20243.86003.86003.86003.86003.7167-
Dec 3, 20243.94203.94203.94203.94203.7956-
Dec 2, 20243.95803.95803.95803.95803.8110-
Nov 29, 20243.93003.93003.93003.93003.7841-
Nov 28, 20243.93603.93603.93603.93603.7898-
Nov 27, 20243.94603.94603.94603.94603.7995-
Nov 26, 20243.91003.91003.91003.91003.7648-
Nov 25, 20243.85603.85603.85603.85603.7128-
Nov 22, 20243.78603.78603.78603.78603.6454-
Nov 21, 20243.58803.58803.58803.58803.4548-
Nov 20, 20243.65403.65403.65403.65403.5183-
Nov 19, 20243.53603.53603.53603.53603.4047-
Nov 18, 20243.58603.58603.58603.58603.4528-
Nov 15, 20243.65003.65003.65003.65003.5145-
Nov 14, 20243.58803.58803.58803.58803.4548-
Nov 13, 20243.59803.59803.59803.59803.4644-
Nov 12, 20243.72003.72003.72003.72003.5819-
Nov 11, 20243.75403.75403.75403.75403.6146-
Nov 8, 20243.63603.63603.63603.63603.5010-
Nov 7, 20243.67803.67803.67803.67803.5414-
Nov 6, 20243.57603.57603.57603.57603.4432-
Nov 5, 20243.39003.39003.39003.39003.2641-
Nov 4, 20243.39003.39003.39003.39003.2641-
Nov 1, 20243.39003.39003.39003.39003.2641-
Oct 31, 20243.47403.47403.47403.47403.3450-
Oct 30, 20243.52403.52403.52403.52403.3931-
Oct 29, 20243.59003.59003.59003.59003.4567-
Oct 28, 20243.56203.56203.56203.56203.4297-
Oct 25, 20243.55403.55403.55403.55403.4220-
Oct 24, 20243.65003.65003.65003.65003.5145-
Oct 23, 20243.80003.80003.80003.80003.6589-
Oct 22, 20243.75403.75403.75403.75403.6146-
Oct 21, 20243.85003.85003.85003.85003.7070-
Oct 18, 20243.87803.87803.87803.87803.73401
Oct 17, 20243.92403.92403.92403.92403.7783-
Oct 16, 20243.77003.77003.77003.77003.6300-
Oct 15, 20243.54803.54803.54803.54803.4162-
Oct 14, 20243.45003.45003.45003.45003.3219-
Oct 11, 20243.36603.36603.36603.36603.2410-
Oct 10, 20243.38003.38003.38003.38003.2545-
Oct 9, 20243.36003.36003.36003.36003.2352-
Oct 8, 20243.37803.37803.37803.37803.2526-
Oct 7, 20243.36603.36603.36603.36603.2410-
Oct 4, 20243.35003.35003.35003.35003.2256-
Oct 3, 20243.40003.40003.35203.35203.2275-
Oct 2, 20243.40003.40003.40003.40003.2737-
Oct 1, 20243.54403.54403.54403.54403.4124-
Sep 30, 2024 0.08786 Dividend
Sep 30, 20243.50003.50003.50003.50003.3700-
Sep 27, 20243.68003.68003.68003.68003.4471-
Sep 26, 20243.64403.64403.64403.64403.4133-
Sep 25, 20243.64603.64603.64603.64603.4152-
Sep 24, 20243.63203.63203.63203.63203.4021-
Sep 23, 20243.60203.60203.60203.60203.3740-
Sep 20, 20243.77203.77203.77203.77203.5332-
Sep 19, 20243.74603.74603.74603.74603.5089-
Sep 18, 20243.75003.75003.75003.75003.5126-
Sep 17, 20243.70003.70003.70003.70003.4658-
Sep 16, 20243.69203.69203.69203.69203.4583-
Sep 13, 20243.60003.60003.60003.60003.3721-
Sep 12, 20243.51003.51003.51003.51003.2878-
Sep 11, 20243.55203.55203.55203.55203.3272-
Sep 10, 20243.51003.51003.51003.51003.2878-
Sep 9, 20243.64603.64603.64603.64603.4152-
Sep 6, 20243.51003.51003.51003.51003.2878-
Sep 5, 20243.57003.57003.57003.57003.3440-
Sep 4, 20243.56003.56003.56003.56003.3347-
Sep 3, 20243.65603.65603.65603.65603.4246-
Sep 2, 20243.66003.66003.65603.65603.42464
Aug 30, 20243.72803.72803.72803.72803.4920-
Aug 29, 20243.59203.59203.59203.59203.3646-
Aug 28, 20243.65003.65003.65003.65003.4190-
Aug 27, 20243.65803.65803.65803.65803.4265-
Aug 26, 20243.60003.60003.60003.60003.3721-
Aug 23, 20243.32403.32403.32403.32403.1136-
Aug 22, 20243.37403.37403.37403.37403.1604-
Aug 21, 20243.35203.35203.35203.35203.1398-
Aug 20, 20243.40603.40603.40603.40603.1904-
Aug 19, 20243.31403.31403.31403.31403.1042-
Aug 16, 20243.35003.35003.35003.35003.1379-
Aug 15, 20243.28803.28803.28803.28803.0799-
Aug 14, 20243.32403.32403.32403.32403.1136-
Aug 13, 20243.24603.24603.24603.24603.0405-
Aug 12, 20243.40003.40003.40003.40003.1848-
Aug 9, 20243.48003.48003.48003.48003.2597-
Aug 8, 20243.38203.38203.38203.38203.1679-
Aug 7, 20243.45003.45003.45003.45003.2316-
Aug 6, 20243.36603.36603.36603.36603.1529-
Aug 5, 20243.50003.50003.50003.50003.2785-
Aug 2, 20243.63403.63403.63403.63403.4040-
Aug 1, 20243.69603.69603.69603.69603.4620-
Jul 31, 20243.75203.75203.75203.75203.5145-
Jul 30, 20243.63203.63203.63203.63203.4021-
Jul 29, 20243.84803.84803.84803.84803.6044-
Jul 26, 20243.74003.74003.74003.74003.5033-
Jul 25, 20243.68003.68003.68003.68003.4471-
Jul 24, 20243.71403.71403.71403.71403.4789-
Jul 23, 20243.72803.72803.72803.72803.4920-
Jul 22, 20243.61003.61003.61003.61003.3815-
Jul 19, 20243.62803.62803.62803.62803.3983-
Jul 18, 20243.75003.75003.75003.75003.5126-
Jul 17, 20243.77603.77603.77603.77603.5370-
Jul 16, 20243.61803.61803.61803.61803.3890-
Jul 15, 20243.45203.45203.45003.45203.233517
Jul 12, 20243.44803.44803.44803.44803.2297-
Jul 11, 20243.10603.10603.10603.10602.9094-
Jul 10, 20243.05403.05403.05403.05402.8607-
Jul 9, 20243.15803.15803.15803.15802.9581-
Jul 8, 20243.06003.06003.06003.06002.8663-
Jul 5, 20243.17603.17603.17603.17602.9750-
Jul 4, 20243.15203.15203.15203.15202.9525-
Jul 3, 20243.15803.15803.15803.15802.9581-
Jul 2, 20243.19003.19003.19003.19002.9881-
Jul 1, 20243.29803.29803.29803.29803.0892-
Jun 28, 2024 0.08786 Dividend
Jun 28, 20243.13803.13803.13803.13802.9394-
Jun 27, 20243.11803.11803.11803.11802.8270-
Jun 26, 20243.07003.07003.07003.07002.7834-
Jun 25, 20243.12203.12203.12203.12202.8306-
Jun 24, 20243.14403.14403.14403.14402.8505-
Jun 21, 20243.09603.09603.09603.09602.8070-
Jun 20, 20243.12003.12003.12003.12002.8288-
Jun 19, 20243.12003.12003.12003.12002.8288-
Jun 18, 20243.09603.09603.09603.09602.8070-
Jun 17, 20243.16403.16403.16403.16402.8687-
Jun 14, 20243.18203.18203.18203.18202.8850-
Jun 13, 20243.13203.13203.13203.13202.8397-
Jun 12, 20243.14403.14403.14403.14402.8505-
Jun 11, 20243.18803.18803.18803.18802.8904-
Jun 10, 20243.19203.19203.19203.19202.8941-
Jun 7, 20243.23003.23003.23003.23002.9285-
Jun 6, 20243.22803.22803.22803.22802.9267-
Jun 5, 20243.36603.36603.36603.36603.0518-
Jun 4, 20243.50203.50203.50203.50203.1751-
Jun 3, 20243.42003.42003.42003.42003.1008-
May 31, 20243.35603.35603.35603.35603.0427-
May 30, 20243.20003.20003.20003.20002.9013-
May 29, 20243.28203.28203.28203.28202.9757-
May 28, 20243.20603.20603.20603.20602.9067-
May 27, 20243.21203.21203.21203.21202.9122-
May 24, 20243.16203.16203.16203.16202.8669-
May 23, 20243.29403.29403.29403.29402.9865-
May 22, 20243.40203.40203.40203.40203.0845-
May 21, 20243.35003.35003.35003.35003.0373-
May 20, 20243.32203.41203.32203.41203.0935-
May 17, 20243.42003.42003.42003.42003.1008-
May 16, 20243.39803.39803.39803.39803.0808-
May 15, 20243.38803.38803.38803.38803.0718-
May 14, 20243.41403.41403.41403.41403.0953-
May 13, 20243.46603.57603.46603.57603.24226
May 10, 20243.12603.12603.12603.12602.8342-
May 9, 20243.07603.14403.07603.14402.8505-
May 8, 20243.10603.10603.10603.10602.8161-
May 7, 20243.21403.21403.21403.21402.9140-
May 6, 20243.16603.16603.16603.16602.8705-
May 3, 20243.14403.14403.14403.14402.8505-
May 2, 20242.96402.96402.96402.96402.6873-
Apr 30, 20243.01403.01403.01403.01402.7327-
Apr 29, 20243.00003.00003.00003.00002.7200-

Related Tickers