Orion Group Holdings Inc (ORN) Historical Stock Data

11.36 ↑0.25 (2.25%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ORN is up 0.38% a day on average. There have been 20 days where Orion Group Holdings Inc closed green and 10 days where ORN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1911.1311.36↑$0.23 (2.07%)11.0111.60241.59K
2024-07-1811.0111.11↑$0.10 (0.91%)10.9811.61393.13K
2024-07-1711.0711.07↑$0.00 (0.00%)10.8711.61503.65K
2024-07-1610.2811.31↑$1.03 (10.02%)10.2011.34625.83K
2024-07-159.8810.24↑$0.36 (3.64%)9.8010.39645.49K
2024-07-128.889.63↑$0.75 (8.45%)8.849.68590.10K
2024-07-118.618.77↑$0.16 (1.86%)8.418.84308.40K
2024-07-108.368.43↑$0.07 (0.84%)8.198.44340.20K
2024-07-098.238.28↑$0.05 (0.61%)8.178.41352.88K
2024-07-088.678.22↓$0.45 (-5.19%)8.178.68380.91K
2024-07-058.558.65↑$0.10 (1.17%)8.258.69701.44K
2024-07-038.568.61↑$0.05 (0.58%)8.468.65275.67K
2024-07-028.498.59↑$0.10 (1.18%)8.188.63570.29K
2024-07-019.408.60↓$0.80 (-8.51%)8.559.43762.85K
2024-06-289.649.51↓$0.13 (-1.35%)9.399.855.84M
2024-06-279.299.64↑$0.35 (3.77%)9.229.66785.43K
2024-06-268.639.36↑$0.73 (8.46%)8.529.42600.35K
2024-06-258.948.62↓$0.32 (-3.58%)8.478.97560.95K
2024-06-249.378.77↓$0.60 (-6.40%)8.749.40449.62K
2024-06-219.569.40↓$0.16 (-1.67%)9.209.65317.07K
2024-06-2010.219.55↓$0.66 (-6.46%)9.4510.26510.42K
2024-06-1810.1710.21↑$0.04 (0.39%)10.1210.46254.62K
2024-06-1710.0110.21↑$0.20 (2.00%)9.9210.36274.20K
2024-06-1410.4610.05↓$0.41 (-3.92%)9.6910.56414.95K
2024-06-1310.3910.54↑$0.15 (1.44%)10.2110.58240.25K
2024-06-1210.5010.45↓$0.05 (-0.48%)10.4010.78334.55K
2024-06-1110.1410.28↑$0.14 (1.38%)9.9410.35407.60K
2024-06-1010.2810.25↓$0.03 (-0.29%)10.2310.81388.14K
2024-06-0710.2510.25↑$0.00 (0.00%)10.0410.35263.24K
2024-06-0610.2010.25↑$0.05 (0.49%)9.8910.37339.30K
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