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

Munich - Delayed Quote EUR

Orion Office REIT Inc (OY9.MU)

1.5480
-0.0020
(-0.13%)
As of 8:00:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.54801.54801.54801.54801.5480-
Apr 28, 20251.55001.55001.55001.55001.5500-
Apr 25, 20251.55301.55301.55301.55301.5530-
Apr 24, 20251.51801.51801.51801.51801.5180-
Apr 23, 20251.50301.50301.50301.50301.5030-
Apr 22, 20251.40201.40201.40201.40201.4020-
Apr 17, 20251.38501.38501.38501.38501.3850-
Apr 16, 20251.34201.34201.34201.34201.3420-
Apr 15, 20251.40401.40401.40401.40401.4040-
Apr 14, 20251.40401.40401.40401.40401.4040-
Apr 11, 20251.40401.40401.40401.40401.4040-
Apr 10, 20251.57401.57401.57401.57401.5740-
Apr 9, 20251.48701.48701.48701.48701.4870-
Apr 8, 20251.59401.59401.59401.59401.5940-
Apr 7, 20251.66301.66301.66301.66301.6630-
Apr 4, 20251.67501.67501.67501.67501.6750-
Apr 3, 20251.85301.85301.85301.85301.8530-
Apr 2, 20251.98601.98601.98601.98601.9860-
Apr 1, 20251.99801.99801.99801.99801.9980-
Mar 31, 2025 0.017549999 Dividend
Mar 31, 20251.99801.99801.99801.99801.9980-
Mar 28, 20252.03202.03202.03202.03202.0120-
Mar 27, 20252.02202.02202.02202.02202.0021-
Mar 26, 20252.02202.02202.02202.02202.0021-
Mar 25, 20252.11402.11402.11402.11402.0932-
Mar 24, 20252.17802.17802.17802.17802.1566-
Mar 21, 20252.18602.18602.18602.18602.1645-
Mar 20, 20252.18602.18602.18602.18602.1645-
Mar 19, 20252.18602.18602.18602.18602.1645-
Mar 18, 20252.27402.27402.27402.27402.2516-
Mar 17, 20252.17402.17402.17402.17402.1526-
Mar 14, 20252.17002.17002.17002.17002.1486-
Mar 13, 20252.17202.17202.17202.17202.1506-
Mar 12, 20252.22002.22002.22002.22002.1981-
Mar 11, 20252.22002.22002.22002.22002.1981-
Mar 10, 20252.31202.31202.22002.22002.198120
Mar 7, 20252.52202.52202.52202.52202.4972-
Mar 6, 20253.43803.43803.43803.43803.4042-
Mar 5, 20253.82803.82803.82803.82803.7903-
Mar 4, 20253.96003.96003.96003.96003.9210-
Mar 3, 20253.96003.96003.96003.96003.9210-
Feb 28, 20253.96003.96003.96003.96003.9210-
Feb 27, 20253.96003.96003.96003.96003.9210-
Feb 26, 20253.94204.03203.94204.03203.99233
Feb 25, 20253.88603.88603.88603.88603.8478-
Feb 24, 20253.89403.89403.82403.82403.78643
Feb 21, 20253.89403.89403.89403.89403.8557-
Feb 20, 20253.89403.89403.89403.89403.8557-
Feb 19, 20253.89403.89403.89403.89403.8557-
Feb 18, 20253.89403.89403.89403.89403.8557-
Feb 17, 20253.89403.89403.89403.89403.8557-
Feb 14, 20253.90403.95203.90403.92603.8874119
Feb 13, 20253.90403.90403.90403.90403.8656-
Feb 12, 20253.90403.90403.90403.90403.8656-
Feb 11, 20253.90403.90403.90403.90403.8656-
Feb 10, 20253.90403.90403.90403.90403.8656-
Feb 7, 20253.89403.89403.89403.89403.8557-
Feb 6, 20253.89403.89403.89403.89403.8557-
Feb 5, 20253.86803.86803.86803.86803.8299-
Feb 4, 20253.86803.86803.86803.86803.8299-
Feb 3, 20253.86803.86803.86803.86803.8299-
Jan 31, 20253.86803.86803.86803.86803.8299-
Jan 30, 20253.74403.74403.74403.74403.7071-
Jan 29, 20253.74403.74403.74403.74403.7071-
Jan 28, 20253.74403.74403.74403.74403.7071-
Jan 27, 20253.69603.69603.69603.69603.6596-
Jan 24, 20253.69603.69603.69603.69603.6596-
Jan 23, 20253.80003.80003.80003.80003.7626-
Jan 22, 20253.84403.84403.84403.84403.8062-
Jan 21, 20253.83603.83603.83603.83603.7982-
Jan 20, 20253.83603.83603.83603.83603.7982-
Jan 17, 20253.83603.83603.83603.83603.7982-
Jan 16, 20253.80603.80603.80603.80603.7685-
Jan 15, 20253.73603.73603.73603.73603.6992-
Jan 14, 20253.70403.70403.70403.70403.6675-
Jan 13, 20253.70403.70403.70403.70403.6675-
Jan 10, 20253.74603.74603.70403.70403.66757
Jan 9, 20253.74603.74603.74603.74603.7091-
Jan 8, 20253.74603.74603.74603.74603.7091-
Jan 7, 20253.73003.73003.73003.73003.6933-
Jan 6, 20253.67803.67803.67803.67803.6418-
Jan 3, 20253.56203.56203.56203.56203.5269-
Jan 2, 2025 0.08775 Dividend
Jan 2, 20253.49003.49003.49003.49003.4556-
Dec 30, 20243.63003.63003.63003.63003.4953-
Dec 27, 20243.70003.70003.70003.70003.5627-
Dec 23, 20243.73203.73203.73203.73203.5935-
Dec 20, 20243.66403.66403.66403.66403.5280-
Dec 19, 20243.67003.67003.67003.67003.5338-
Dec 18, 20243.83603.83603.83603.83603.6936-
Dec 17, 20243.83603.83603.83603.83603.6936-
Dec 16, 20243.83603.83603.83603.83603.6936-
Dec 13, 20243.83603.83603.83603.83603.6936-
Dec 12, 20243.83603.83603.83603.83603.6936-
Dec 11, 20243.83603.83603.83603.83603.6936-
Dec 10, 20243.83603.83603.83603.83603.6936-
Dec 9, 20243.83603.83603.83603.83603.6936-
Dec 6, 20243.83603.83603.83603.83603.6936-
Dec 5, 20243.84403.84403.84403.84403.7013-
Dec 4, 20243.84403.84403.84403.84403.70132
Dec 3, 20243.95803.95803.95803.95803.8111-
Dec 2, 20243.95803.95803.95803.95803.8111-
Nov 29, 20243.95003.95003.95003.95003.8034-
Nov 28, 20243.95003.95003.95003.95003.8034-
Nov 27, 20243.95003.95003.95003.95003.8034-
Nov 26, 20243.91403.91403.91403.91403.7687-
Nov 25, 20243.85803.85803.85803.85803.7148-
Nov 22, 20243.78603.78603.78603.78603.6455-
Nov 21, 20243.65803.65803.65803.65803.5222-
Nov 20, 20243.65803.65803.65803.65803.5222-
Nov 19, 20243.62403.62403.61403.61403.47992
Nov 18, 20243.68003.68003.68003.68003.5434-
Nov 15, 20243.68003.68003.68003.68003.5434-
Nov 14, 20243.68003.68003.68003.68003.5434-
Nov 13, 20243.69003.69003.69003.69003.5530-
Nov 12, 20243.75603.75603.75603.75603.6166-
Nov 11, 20243.75603.75603.75603.75603.6166-
Nov 8, 20243.68403.68403.68403.68403.5473-
Nov 7, 20243.68403.68403.68403.68403.5473-
Nov 6, 20243.57803.57803.57803.57803.4452-
Nov 5, 20243.45603.45603.45603.45603.3277-
Nov 4, 20243.45603.45603.45603.45603.3277-
Nov 1, 20243.48003.48003.48003.48003.3508-
Oct 31, 20243.56603.56603.56603.56603.4336-
Oct 30, 20243.59203.59203.59203.59203.4587-
Oct 29, 20243.59203.59203.59203.59203.4587-
Oct 28, 20243.58803.58803.58803.58803.4548-
Oct 25, 20243.65003.65003.65003.65003.5145-
Oct 24, 20243.73803.73803.73803.73803.5992-
Oct 23, 20243.84803.84803.84803.84803.7052-
Oct 22, 20243.84803.84803.84803.84803.7052-
Oct 21, 20243.92603.92603.92603.92603.7803-
Oct 18, 20243.92603.92603.92603.92603.7803-
Oct 17, 20243.92603.92603.92603.92603.7803-
Oct 16, 20243.80003.80003.80003.80003.6589-
Oct 15, 20243.55003.55003.55003.55003.4182-
Oct 14, 20243.45203.45203.45203.45203.3239-
Oct 11, 20243.38403.38403.38403.38403.2584-
Oct 10, 20243.38403.38403.38403.38403.2584-
Oct 9, 20243.38003.38003.38003.38003.2545-
Oct 8, 20243.38003.38003.38003.38003.2545-
Oct 7, 20243.38003.38003.38003.38003.2545-
Oct 4, 20243.38003.38003.38003.38003.2545-
Oct 3, 20243.45403.45403.45403.45403.3258-
Oct 2, 20243.46803.46803.46803.46803.3393-
Oct 1, 20243.59003.59003.59003.59003.4567-
Sep 30, 2024 0.08775 Dividend
Sep 30, 20243.59003.59003.59003.59003.4567-
Sep 27, 20243.69603.69603.69603.69603.4625-
Sep 26, 20243.69603.69603.69603.69603.4625-
Sep 25, 20243.69603.69603.69603.69603.4625-
Sep 24, 20243.69603.69603.69603.69603.4625-
Sep 23, 20243.69603.69603.69603.69603.4625-
Sep 20, 20243.77603.77603.77603.77603.5375-
Sep 19, 20243.75403.75403.75403.75403.5169-
Sep 18, 20243.75403.75403.75403.75403.5169-
Sep 17, 20243.70003.70003.70003.70003.4663-
Sep 16, 20243.69403.69403.69403.69403.4606-
Sep 13, 20243.60203.60203.60203.60203.3745-
Sep 12, 20243.57003.57003.57003.57003.3445-
Sep 11, 20243.57003.57003.57003.57003.3445-
Sep 10, 20243.57003.57003.57003.57003.3445-
Sep 9, 20243.64803.64803.64803.64803.4176-
Sep 6, 20243.57003.57003.57003.57003.3445-
Sep 5, 20243.62203.62203.62203.62203.3932-
Sep 4, 20243.62203.62203.62203.62203.3932-
Sep 3, 20243.73003.73003.73003.73003.4944-
Sep 2, 20243.73003.73003.73003.73003.4944-
Aug 30, 20243.73003.73003.73003.73003.4944-
Aug 29, 20243.66003.66003.66003.66003.4288-
Aug 28, 20243.66003.66003.66003.66003.4288-
Aug 27, 20243.66003.66003.66003.66003.4288-
Aug 26, 20243.60403.60403.60403.60403.3763-
Aug 23, 20243.40803.40803.40803.40803.1927-
Aug 22, 20243.40803.40803.40803.40803.1927-
Aug 21, 20243.40803.40803.40803.40803.1927-
Aug 20, 20243.40803.40803.40803.40803.1927-
Aug 19, 20243.35403.35403.35403.35403.1421-
Aug 16, 20243.35403.35403.35403.35403.1421-
Aug 15, 20243.32803.32803.32803.32803.1178-
Aug 14, 20243.32803.32803.32803.32803.1178-
Aug 13, 20243.32803.32803.32803.32803.1178-
Aug 12, 20243.48403.48403.48403.48403.2639-
Aug 9, 20243.48403.48403.48403.48403.2639-
Aug 8, 20243.45403.45403.45403.45403.2358-
Aug 7, 20243.45403.45403.45403.45403.2358-
Aug 6, 20243.37203.37203.37203.37203.1590-
Aug 5, 20243.52203.52203.33203.33203.1215399
Aug 2, 20243.72803.72803.72803.72803.4925-
Aug 1, 20243.75203.75203.75203.75203.5150-
Jul 31, 20243.75203.75203.75203.75203.5150-
Jul 30, 20243.72403.72403.72403.72403.4887-
Jul 29, 20243.85403.85403.85403.85403.6105-
Jul 26, 20243.74003.74003.74003.74003.5037-
Jul 25, 20243.73203.73203.73203.73203.4962-
Jul 24, 20243.73203.73203.73203.73203.4962-
Jul 23, 20243.73203.73203.73203.73203.4962-
Jul 22, 20243.70203.70203.70203.70203.4681-
Jul 19, 20243.72003.72003.72003.72003.4850-
Jul 18, 20243.77803.77803.77803.77803.5393-
Jul 17, 20243.77803.77803.77803.77803.5393-
Jul 16, 20243.62203.62203.62203.62203.3932-
Jul 15, 20243.45403.45403.45403.45403.2358-
Jul 12, 20243.45003.45003.45003.45003.2321-
Jul 11, 20243.13203.13203.13203.13202.9341-
Jul 10, 20243.13203.13203.13203.13202.9341-
Jul 9, 20243.16003.16003.16003.16002.9604-
Jul 8, 20243.13603.13603.13603.13602.9379-
Jul 5, 20243.23803.23803.23803.23803.0335-
Jul 4, 20243.23803.23803.23803.23803.0335-
Jul 3, 20243.24003.24003.24003.24003.0353-
Jul 2, 20243.27203.27203.27203.27203.0653-
Jul 1, 20243.30003.30003.30003.30003.0915-
Jun 28, 2024 0.08775 Dividend
Jun 28, 20243.14803.14803.14803.14802.9491-
Jun 27, 20243.14803.14803.14803.14802.8555-
Jun 26, 20243.14803.14803.14803.14802.8555-
Jun 25, 20243.16403.16403.16403.16402.8700-
Jun 24, 20243.16403.16403.16403.16402.8700-
Jun 21, 20243.16403.16403.16403.16402.8700-
Jun 20, 20243.16403.16403.16403.16402.8700-
Jun 19, 20243.16403.16403.16403.16402.8700-
Jun 18, 20243.17603.17603.17603.17602.8809-
Jun 17, 20243.20803.20803.20803.20802.9099-
Jun 14, 20243.21003.22003.21003.22002.9208250
Jun 13, 20243.21003.21003.21003.21002.9117-
Jun 12, 20243.22603.22603.22603.22602.9262-
Jun 11, 20243.26803.26803.26803.26802.9643-
Jun 10, 20243.27403.27403.27403.27402.9697-
Jun 7, 20243.31003.31003.31003.31003.0024-
Jun 6, 20243.31003.31003.31003.31003.0024-
Jun 5, 20243.45203.45203.45203.45203.1312-
Jun 4, 20243.50203.50203.50203.50203.1766-
Jun 3, 20243.42203.42203.42203.42203.1040-
May 31, 20243.35803.35803.35803.35803.0459-
May 30, 20243.27203.27203.27203.27202.9679-
May 29, 20243.28203.28203.28203.28202.9770-
May 28, 20243.20803.20803.20803.20802.9099-
May 27, 20243.24003.24003.20803.20802.909932
May 24, 20243.24003.24003.24003.24002.9389-
May 23, 20243.37803.37803.37803.37803.0641-
May 22, 20243.40403.40403.40403.40403.0877-
May 21, 20243.39003.39003.39003.39003.0750-
May 20, 20243.39003.39003.39003.39003.0750-
May 17, 20243.46803.46803.39003.39003.0750991
May 16, 20243.46803.46803.46803.46803.1457-
May 15, 20243.46803.46803.46803.46803.1457-
May 14, 20243.46803.46803.46803.46803.1457-
May 13, 20243.46803.46803.46803.46803.1457-
May 10, 20243.15203.15203.15203.15202.8591-
May 9, 20243.15203.15203.15203.15202.8591-
May 8, 20243.18603.18603.18603.18602.8899-
May 7, 20243.21603.21603.21603.21602.9171-
May 6, 20243.17003.17003.17003.17002.8754-
May 3, 20243.14803.14803.14803.14802.8555-
May 2, 20243.04003.04003.04003.04002.7575-
Apr 30, 20243.06203.06203.06203.06202.7774-
Apr 29, 20243.06203.06203.06203.06202.7774-

Related Tickers