Orion Group Holdings Inc (ORN) Historical Stock Data
7.42 ↑0.08 (1.09%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORN is down -0.16% a day on average. There have been 18 days where Orion Group Holdings Inc closed green and 12 days where ORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.22 | 7.42 | ↑$0.20 (2.77%) | 7.22 | 7.63 | 336.10K |
| 2024-04-25 | 7.69 | 7.34 | ↓$0.35 (-4.55%) | 6.17 | 7.75 | 1.13M |
| 2024-04-24 | 7.70 | 7.96 | ↑$0.26 (3.38%) | 7.70 | 8.25 | 391.22K |
| 2024-04-23 | 7.51 | 7.62 | ↑$0.11 (1.46%) | 7.30 | 7.69 | 250.58K |
| 2024-04-22 | 7.83 | 7.51 | ↓$0.32 (-4.09%) | 7.47 | 7.86 | 290.83K |
| 2024-04-19 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.76 | 7.96 | 188.39K |
| 2024-04-18 | 8.01 | 7.87 | ↓$0.14 (-1.75%) | 7.79 | 8.05 | 194.17K |
| 2024-04-17 | 7.96 | 8.02 | ↑$0.06 (0.75%) | 7.86 | 8.07 | 201.34K |
| 2024-04-16 | 7.87 | 7.96 | ↑$0.09 (1.14%) | 7.75 | 8.06 | 164.42K |
| 2024-04-15 | 8.15 | 7.88 | ↓$0.27 (-3.31%) | 7.80 | 8.17 | 349.50K |
| 2024-04-12 | 8.59 | 8.05 | ↓$0.54 (-6.29%) | 8.02 | 8.66 | 362.75K |
| 2024-04-11 | 8.44 | 8.71 | ↑$0.27 (3.20%) | 8.39 | 8.90 | 249.86K |
| 2024-04-10 | 8.50 | 8.42 | ↓$0.08 (-0.94%) | 8.30 | 8.80 | 295.28K |
| 2024-04-09 | 8.59 | 8.72 | ↑$0.13 (1.51%) | 8.59 | 9.03 | 303.16K |
| 2024-04-08 | 8.71 | 8.57 | ↓$0.14 (-1.61%) | 8.36 | 8.73 | 421.49K |
| 2024-04-05 | 8.57 | 8.60 | ↑$0.03 (0.35%) | 8.55 | 9.05 | 346.21K |
| 2024-04-04 | 9.34 | 8.56 | ↓$0.78 (-8.35%) | 8.40 | 9.53 | 557.85K |
| 2024-04-03 | 9.13 | 9.23 | ↑$0.10 (1.10%) | 8.84 | 9.41 | 486.59K |
| 2024-04-02 | 8.73 | 9.14 | ↑$0.41 (4.70%) | 8.67 | 9.30 | 605.40K |
| 2024-04-01 | 8.26 | 8.75 | ↑$0.49 (5.93%) | 8.26 | 8.83 | 870.65K |
| 2024-03-29 | 8.31 | 8.20 | ↓$0.11 (-1.32%) | 8.08 | 8.47 | 0.97M |
| 2024-03-28 | 8.31 | 8.20 | ↓$0.11 (-1.32%) | 8.08 | 8.47 | 0.97M |
| 2024-03-27 | 8.64 | 8.30 | ↓$0.34 (-3.94%) | 8.18 | 8.70 | 537.88K |
| 2024-03-26 | 9.35 | 8.52 | ↓$0.83 (-8.88%) | 8.08 | 9.37 | 892.77K |
| 2024-03-25 | 9.15 | 9.39 | ↑$0.24 (2.62%) | 9.15 | 9.84 | 0.92M |
| 2024-03-22 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 8.80 | 9.61 | 848.19K |
| 2024-03-21 | 8.40 | 8.80 | ↑$0.40 (4.76%) | 8.32 | 8.99 | 479.79K |
| 2024-03-20 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.23 | 8.60 | 187.30K |
| 2024-03-19 | 8.13 | 8.38 | ↑$0.25 (3.08%) | 8.00 | 8.38 | 212.76K |
| 2024-03-18 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.04 | 8.48 | 358.32K |
Create an account or log in to view more rows.
$ORN I like the stock!
$ORN so tired of this pos let's fly already
$ORN LOL
$ORN Price target here?
$ORN gimme gimme
$ORN lock and load
$ORN I’ll be buying more if this dips!
$ORN no pain no gain
$ORN we always finish green after a red week. Less go!
$ORN Bears go home!