Orion Office REIT Inc (OY9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 6 |
| 14 May 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 13 May 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 10 May 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 09 May 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 08 May 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| 07 May 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 06 May 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 6 |
| 03 May 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| 02 May 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2 |
| 30 Apr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 29 Apr 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 26 Apr 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 25 Apr 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 24 Apr 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 23 Apr 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 22 Apr 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| 19 Apr 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 18 Apr 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 17 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 16 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 15 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 12 Apr 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 11 Apr 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
| 10 Apr 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 09 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 08 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 05 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 04 Apr 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 03 Apr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 02 Apr 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 28 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 27 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9600 | - |
| 25 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9503 | - |
| 22 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1922 | - |
| 21 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0858 | - |
| 20 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0471 | - |
| 19 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0084 | - |
| 18 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0664 | - |
| 15 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0180 | - |
| 14 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9987 | - |
| 13 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0567 | - |
| 12 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0567 | - |
| 11 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1341 | - |
| 08 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0761 | - |
| 07 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0277 | - |
| 06 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9116 | - |
| 05 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9310 | - |
| 04 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1535 | - |
| 01 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1148 | - |
| 29 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2502 | - |
| 28 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0241 | - |
| 27 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8016 | - |
| 26 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8983 | - |
| 23 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9854 | 1 |
| 22 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1014 | - |
| 21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1595 | - |
| 20 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.2852 | - |
| 19 Feb 2024 | 4.4300 | 4.4400 | 4.4300 | 4.4400 | 4.2949 | 5 |
| 16 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3336 | - |
| 15 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1305 | - |
| 14 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.1692 | - |
| 13 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5561 | - |
| 12 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.3433 | - |
| 09 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3142 | - |
| 08 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1208 | - |
| 07 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2562 | - |
| 06 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2562 | - |
| 05 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3529 | - |
| 02 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5174 | - |
| 01 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5561 | - |
| 31 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6528 | - |
| 30 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7592 | - |
| 29 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7592 | - |
| 26 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7302 | - |
| 25 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6238 | - |
| 24 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5658 | - |
| 23 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5658 | - |
| 22 Jan 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5367 | - |
| 19 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4400 | - |
| 18 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4400 | - |
| 17 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5658 | - |
| 16 Jan 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.7108 | - |
| 15 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6625 | - |
| 12 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6625 | - |
| 11 Jan 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8076 | - |
| 10 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7882 | - |
| 09 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9140 | - |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8366 | - |
| 05 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8366 | - |
| 04 Jan 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8559 | - |
| 03 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0301 | - |
| 02 Jan 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.9720 | - |
| 29 Dec 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.0688 | - |
| 28 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.9914 | - |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0301 | - |
| 22 Dec 2023 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.1440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.