Orion Group Holdings Inc (ORN) Historical Stock Data
8.47 ↓0.09 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORN is up 0.64% 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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 8.46 | 8.47 | ↑$0.01 (0.12%) | 8.40 | 8.61 | 344.38K |
| 2025-06-12 | 8.72 | 8.56 | ↓$0.16 (-1.83%) | 8.50 | 8.91 | 266.60K |
| 2025-06-11 | 8.79 | 8.75 | ↓$0.04 (-0.46%) | 8.50 | 8.85 | 282.53K |
| 2025-06-10 | 9.15 | 8.75 | ↓$0.40 (-4.37%) | 8.74 | 9.28 | 319.55K |
| 2025-06-09 | 9.26 | 8.90 | ↓$0.36 (-3.89%) | 8.75 | 9.40 | 292.98K |
| 2025-06-06 | 8.77 | 9.20 | ↑$0.43 (4.90%) | 8.77 | 9.23 | 333.53K |
| 2025-06-05 | 8.60 | 8.66 | ↑$0.06 (0.70%) | 8.49 | 8.68 | 211.50K |
| 2025-06-04 | 8.55 | 8.52 | ↓$0.03 (-0.35%) | 8.49 | 8.58 | 177.18K |
| 2025-06-03 | 8.23 | 8.54 | ↑$0.31 (3.77%) | 8.16 | 8.56 | 442.83K |
| 2025-06-02 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.10 | 8.30 | 319.26K |
| 2025-05-30 | 8.29 | 8.24 | ↓$0.05 (-0.60%) | 8.13 | 8.34 | 411.77K |
| 2025-05-29 | 8.28 | 8.31 | ↑$0.03 (0.36%) | 8.11 | 8.37 | 382.59K |
| 2025-05-28 | 8.38 | 8.21 | ↓$0.17 (-2.03%) | 8.04 | 8.38 | 232.53K |
| 2025-05-27 | 8.24 | 8.38 | ↑$0.14 (1.70%) | 8.09 | 8.45 | 247.86K |
| 2025-05-23 | 7.88 | 8.10 | ↑$0.22 (2.79%) | 7.86 | 8.13 | 239.67K |
| 2025-05-22 | 8.43 | 8.01 | ↓$0.42 (-4.98%) | 7.98 | 8.48 | 346.85K |
| 2025-05-21 | 8.40 | 8.47 | ↑$0.07 (0.83%) | 8.40 | 8.61 | 413.65K |
| 2025-05-20 | 8.69 | 8.44 | ↓$0.25 (-2.88%) | 8.35 | 8.74 | 688.03K |
| 2025-05-19 | 8.55 | 8.69 | ↑$0.14 (1.64%) | 8.49 | 8.74 | 370.86K |
| 2025-05-16 | 8.78 | 8.66 | ↓$0.12 (-1.37%) | 8.61 | 8.79 | 590.25K |
| 2025-05-15 | 8.57 | 8.71 | ↑$0.14 (1.63%) | 8.51 | 8.75 | 378.18K |
| 2025-05-14 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.35 | 8.71 | 552.45K |
| 2025-05-13 | 8.20 | 8.47 | ↑$0.27 (3.29%) | 8.18 | 8.71 | 759.95K |
| 2025-05-12 | 8.00 | 8.12 | ↑$0.12 (1.50%) | 7.73 | 8.16 | 592.24K |
| 2025-05-09 | 7.72 | 7.71 | ↓$0.01 (-0.13%) | 7.53 | 7.80 | 330.82K |
| 2025-05-08 | 7.59 | 7.72 | ↑$0.13 (1.71%) | 7.51 | 7.95 | 438K |
| 2025-05-07 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.39 | 7.71 | 892.68K |
| 2025-05-06 | 7.09 | 7.44 | ↑$0.35 (4.94%) | 7.08 | 7.51 | 795.42K |
| 2025-05-05 | 7.10 | 7.16 | ↑$0.06 (0.85%) | 7.06 | 7.40 | 454.80K |
| 2025-05-02 | 6.68 | 7.24 | ↑$0.56 (8.38%) | 6.60 | 7.33 | 652.79K |
Create an account or log in to view more rows.
$ORN holding unfortunately lol
$ORN low volume
expect flat or negative close
$ORN when is earnings
$ORN see you on the moon
$ORN ready to explode
$ORN love cooking these little bears on here
$ORN slap the ask.
$ORN Bears go home!
$ORN I like the stock!
$ORN so tired of this pos let's fly already