Orion Group Holdings Inc (ORN) Historical Stock Data
2.85 ↑0.21 (7.95%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, ORN is up 0.55% a day on average. There have been 17 days where Orion Group Holdings Inc closed green and 13 days where ORN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-17 | 2.73 | 2.85 | ↑$0.12 (4.40%) | 2.61 | 2.90 | 72.11K |
2022-05-16 | 2.67 | 2.64 | ↓$0.03 (-1.12%) | 2.63 | 2.70 | 14.75K |
2022-05-13 | 2.66 | 2.70 | ↑$0.04 (1.59%) | 2.62 | 2.76 | 42.26K |
2022-05-12 | 2.44 | 2.64 | ↑$0.20 (8.20%) | 2.44 | 2.69 | 33.84K |
2022-05-11 | 2.52 | 2.51 | ↓$0.01 (-0.40%) | 2.42 | 2.57 | 65.44K |
2022-05-10 | 2.51 | 2.52 | ↑$0.01 (0.40%) | 2.42 | 2.60 | 90.24K |
2022-05-09 | 2.62 | 2.50 | ↓$0.12 (-4.58%) | 2.43 | 2.62 | 139.67K |
2022-05-06 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.58 | 2.77 | 110.36K |
2022-05-05 | 2.84 | 2.67 | ↓$0.17 (-5.91%) | 2.64 | 2.85 | 90.83K |
2022-05-04 | 2.75 | 2.88 | ↑$0.13 (4.73%) | 2.72 | 2.88 | 39.93K |
2022-05-03 | 2.77 | 2.72 | ↓$0.05 (-1.81%) | 2.64 | 2.87 | 102.42K |
2022-05-02 | 2.73 | 2.78 | ↑$0.05 (1.83%) | 2.60 | 2.78 | 208.60K |
2022-04-29 | 2.49 | 2.66 | ↑$0.17 (6.83%) | 2.45 | 2.70 | 316.75K |
2022-04-28 | 2.38 | 2.46 | ↑$0.08 (3.36%) | 2.33 | 2.50 | 198.65K |
2022-04-27 | 2.28 | 2.37 | ↑$0.09 (3.95%) | 2.27 | 2.43 | 119.74K |
2022-04-26 | 2.33 | 2.25 | ↓$0.08 (-3.43%) | 2.25 | 2.34 | 85.12K |
2022-04-25 | 2.34 | 2.33 | ↓$0.01 (-0.43%) | 2.29 | 2.37 | 66.06K |
2022-04-22 | 2.43 | 2.35 | ↓$0.08 (-3.29%) | 2.33 | 2.43 | 92.52K |
2022-04-21 | 2.51 | 2.41 | ↓$0.10 (-3.98%) | 2.40 | 2.61 | 127.60K |
2022-04-20 | 2.43 | 2.64 | ↑$0.21 (8.64%) | 2.38 | 2.65 | 110.30K |
2022-04-19 | 2.32 | 2.40 | ↑$0.08 (3.45%) | 2.32 | 2.55 | 138.71K |
2022-04-18 | 2.45 | 2.37 | ↓$0.08 (-3.27%) | 2.33 | 2.51 | 198.80K |
2022-04-14 | 2.46 | 2.56 | ↑$0.10 (4.07%) | 2.38 | 2.58 | 159.94K |
2022-04-13 | 2.36 | 2.43 | ↑$0.07 (2.97%) | 2.30 | 2.48 | 136.57K |
2022-04-12 | 2.60 | 2.35 | ↓$0.25 (-9.62%) | 2.32 | 2.60 | 94.13K |
2022-04-11 | 2.39 | 2.58 | ↑$0.19 (7.95%) | 2.38 | 2.63 | 211.89K |
2022-04-08 | 2.45 | 2.31 | ↓$0.14 (-5.71%) | 2.30 | 2.49 | 180.65K |
2022-04-07 | 2.64 | 2.47 | ↓$0.17 (-6.44%) | 2.42 | 2.69 | 265.97K |
2022-04-06 | 2.59 | 2.64 | ↑$0.05 (1.93%) | 2.45 | 2.68 | 184.23K |
2022-04-05 | 2.53 | 2.58 | ↑$0.05 (1.98%) | 2.53 | 2.65 | 119.90K |
Create an account or log in to view more rows.
$ORN rocket fuel tanks are full. Gonna shoot to the stars
$ORN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ORN bears haha
$ORN holding unfortunately lol
$ORN Buying more
$ORN love cooking these little bears on here
$ORN Was last two days consolidation??
$ORN it can go lower
$ORN hot trash
$ORN time to run