Orion Group Holdings Inc (ORN) Historical Stock Data

8.16 ↓0.14 (-1.69%)
As of March 28, 2024, 11:32am EST.

Historical Data

In the past 30 trading days, ORN is up 0.53% a day on average. There have been 21 days where Orion Group Holdings Inc closed green and 9 days where ORN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-278.648.30↓$0.34 (-3.94%)8.188.70537.88K
2024-03-269.358.52↓$0.83 (-8.88%)8.089.37892.77K
2024-03-259.159.39↑$0.24 (2.62%)9.159.840.92M
2024-03-229.019.24↑$0.23 (2.55%)8.809.61848.19K
2024-03-218.408.80↑$0.40 (4.76%)8.328.99479.79K
2024-03-208.258.36↑$0.11 (1.33%)8.238.60187.30K
2024-03-198.138.38↑$0.25 (3.08%)8.008.38212.76K
2024-03-188.158.16↑$0.01 (0.12%)8.048.48358.32K
2024-03-158.388.06↓$0.32 (-3.82%)7.948.50315.66K
2024-03-148.748.48↓$0.26 (-2.97%)8.298.76298.62K
2024-03-138.508.49↓$0.01 (-0.12%)8.348.55214.15K
2024-03-128.998.46↓$0.53 (-5.90%)8.299.01473.96K
2024-03-118.768.99↑$0.23 (2.63%)8.439.17775.06K
2024-03-087.608.47↑$0.87 (11.45%)7.548.490.90M
2024-03-077.407.46↑$0.06 (0.81%)6.967.46234.66K
2024-03-067.007.23↑$0.23 (3.29%)7.007.45251.79K
2024-03-056.976.96↓$0.01 (-0.14%)6.847.17296.98K
2024-03-046.786.83↑$0.05 (0.74%)6.757.28346.37K
2024-03-016.006.67↑$0.67 (11.17%)5.906.76398.91K
2024-02-297.175.99↓$1.18 (-16.46%)5.817.17343.88K
2024-02-286.736.92↑$0.19 (2.82%)6.737.15274.25K
2024-02-276.936.80↓$0.13 (-1.88%)6.737.10151.06K
2024-02-266.536.82↑$0.29 (4.44%)6.536.83194.66K
2024-02-236.476.56↑$0.09 (1.39%)6.406.71116.92K
2024-02-226.446.46↑$0.02 (0.31%)6.106.48197.44K
2024-02-216.266.40↑$0.14 (2.24%)6.106.43120.24K
2024-02-206.106.20↑$0.10 (1.64%)6.096.3070.70K
2024-02-166.216.23↑$0.02 (0.32%)6.136.30107.09K
2024-02-156.166.23↑$0.07 (1.14%)6.076.2690.78K
2024-02-146.076.14↑$0.07 (1.15%)5.976.1693.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ORN so tired of this pos let's fly already

0 Like Report
Modok

$ORN lock and load

0 Like Report
a

$ORN I’ll be buying more if this dips!

0 Like Report
4texin

$ORN we always finish green after a red week. Less go!

0 Like Report