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