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.

DateOpenCloseChangeLowHighVolume
2022-05-172.732.85↑$0.12 (4.40%)2.612.9072.11K
2022-05-162.672.64↓$0.03 (-1.12%)2.632.7014.75K
2022-05-132.662.70↑$0.04 (1.59%)2.622.7642.26K
2022-05-122.442.64↑$0.20 (8.20%)2.442.6933.84K
2022-05-112.522.51↓$0.01 (-0.40%)2.422.5765.44K
2022-05-102.512.52↑$0.01 (0.40%)2.422.6090.24K
2022-05-092.622.50↓$0.12 (-4.58%)2.432.62139.67K
2022-05-062.662.67↑$0.01 (0.38%)2.582.77110.36K
2022-05-052.842.67↓$0.17 (-5.91%)2.642.8590.83K
2022-05-042.752.88↑$0.13 (4.73%)2.722.8839.93K
2022-05-032.772.72↓$0.05 (-1.81%)2.642.87102.42K
2022-05-022.732.78↑$0.05 (1.83%)2.602.78208.60K
2022-04-292.492.66↑$0.17 (6.83%)2.452.70316.75K
2022-04-282.382.46↑$0.08 (3.36%)2.332.50198.65K
2022-04-272.282.37↑$0.09 (3.95%)2.272.43119.74K
2022-04-262.332.25↓$0.08 (-3.43%)2.252.3485.12K
2022-04-252.342.33↓$0.01 (-0.43%)2.292.3766.06K
2022-04-222.432.35↓$0.08 (-3.29%)2.332.4392.52K
2022-04-212.512.41↓$0.10 (-3.98%)2.402.61127.60K
2022-04-202.432.64↑$0.21 (8.64%)2.382.65110.30K
2022-04-192.322.40↑$0.08 (3.45%)2.322.55138.71K
2022-04-182.452.37↓$0.08 (-3.27%)2.332.51198.80K
2022-04-142.462.56↑$0.10 (4.07%)2.382.58159.94K
2022-04-132.362.43↑$0.07 (2.97%)2.302.48136.57K
2022-04-122.602.35↓$0.25 (-9.62%)2.322.6094.13K
2022-04-112.392.58↑$0.19 (7.95%)2.382.63211.89K
2022-04-082.452.31↓$0.14 (-5.71%)2.302.49180.65K
2022-04-072.642.47↓$0.17 (-6.44%)2.422.69265.97K
2022-04-062.592.64↑$0.05 (1.93%)2.452.68184.23K
2022-04-052.532.58↑$0.05 (1.98%)2.532.65119.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$ORN rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
mezzymez2

$ORN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report