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.

DateOpenCloseChangeLowHighVolume
2025-06-138.468.47↑$0.01 (0.12%)8.408.61344.38K
2025-06-128.728.56↓$0.16 (-1.83%)8.508.91266.60K
2025-06-118.798.75↓$0.04 (-0.46%)8.508.85282.53K
2025-06-109.158.75↓$0.40 (-4.37%)8.749.28319.55K
2025-06-099.268.90↓$0.36 (-3.89%)8.759.40292.98K
2025-06-068.779.20↑$0.43 (4.90%)8.779.23333.53K
2025-06-058.608.66↑$0.06 (0.70%)8.498.68211.50K
2025-06-048.558.52↓$0.03 (-0.35%)8.498.58177.18K
2025-06-038.238.54↑$0.31 (3.77%)8.168.56442.83K
2025-06-028.118.23↑$0.12 (1.48%)8.108.30319.26K
2025-05-308.298.24↓$0.05 (-0.60%)8.138.34411.77K
2025-05-298.288.31↑$0.03 (0.36%)8.118.37382.59K
2025-05-288.388.21↓$0.17 (-2.03%)8.048.38232.53K
2025-05-278.248.38↑$0.14 (1.70%)8.098.45247.86K
2025-05-237.888.10↑$0.22 (2.79%)7.868.13239.67K
2025-05-228.438.01↓$0.42 (-4.98%)7.988.48346.85K
2025-05-218.408.47↑$0.07 (0.83%)8.408.61413.65K
2025-05-208.698.44↓$0.25 (-2.88%)8.358.74688.03K
2025-05-198.558.69↑$0.14 (1.64%)8.498.74370.86K
2025-05-168.788.66↓$0.12 (-1.37%)8.618.79590.25K
2025-05-158.578.71↑$0.14 (1.63%)8.518.75378.18K
2025-05-148.508.65↑$0.15 (1.76%)8.358.71552.45K
2025-05-138.208.47↑$0.27 (3.29%)8.188.71759.95K
2025-05-128.008.12↑$0.12 (1.50%)7.738.16592.24K
2025-05-097.727.71↓$0.01 (-0.13%)7.537.80330.82K
2025-05-087.597.72↑$0.13 (1.71%)7.517.95438K
2025-05-077.507.48↓$0.02 (-0.27%)7.397.71892.68K
2025-05-067.097.44↑$0.35 (4.94%)7.087.51795.42K
2025-05-057.107.16↑$0.06 (0.85%)7.067.40454.80K
2025-05-026.687.24↑$0.56 (8.38%)6.607.33652.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ORN low volume

expect flat or negative close

0 Like Report
a

$ORN ready to explode

0 Like Report
aussie713

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

0 Like Report