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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 8.64 | 8.30 | ↓$0.34 (-3.94%) | 8.18 | 8.70 | 537.88K |
2024-03-26 | 9.35 | 8.52 | ↓$0.83 (-8.88%) | 8.08 | 9.37 | 892.77K |
2024-03-25 | 9.15 | 9.39 | ↑$0.24 (2.62%) | 9.15 | 9.84 | 0.92M |
2024-03-22 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 8.80 | 9.61 | 848.19K |
2024-03-21 | 8.40 | 8.80 | ↑$0.40 (4.76%) | 8.32 | 8.99 | 479.79K |
2024-03-20 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.23 | 8.60 | 187.30K |
2024-03-19 | 8.13 | 8.38 | ↑$0.25 (3.08%) | 8.00 | 8.38 | 212.76K |
2024-03-18 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.04 | 8.48 | 358.32K |
2024-03-15 | 8.38 | 8.06 | ↓$0.32 (-3.82%) | 7.94 | 8.50 | 315.66K |
2024-03-14 | 8.74 | 8.48 | ↓$0.26 (-2.97%) | 8.29 | 8.76 | 298.62K |
2024-03-13 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.34 | 8.55 | 214.15K |
2024-03-12 | 8.99 | 8.46 | ↓$0.53 (-5.90%) | 8.29 | 9.01 | 473.96K |
2024-03-11 | 8.76 | 8.99 | ↑$0.23 (2.63%) | 8.43 | 9.17 | 775.06K |
2024-03-08 | 7.60 | 8.47 | ↑$0.87 (11.45%) | 7.54 | 8.49 | 0.90M |
2024-03-07 | 7.40 | 7.46 | ↑$0.06 (0.81%) | 6.96 | 7.46 | 234.66K |
2024-03-06 | 7.00 | 7.23 | ↑$0.23 (3.29%) | 7.00 | 7.45 | 251.79K |
2024-03-05 | 6.97 | 6.96 | ↓$0.01 (-0.14%) | 6.84 | 7.17 | 296.98K |
2024-03-04 | 6.78 | 6.83 | ↑$0.05 (0.74%) | 6.75 | 7.28 | 346.37K |
2024-03-01 | 6.00 | 6.67 | ↑$0.67 (11.17%) | 5.90 | 6.76 | 398.91K |
2024-02-29 | 7.17 | 5.99 | ↓$1.18 (-16.46%) | 5.81 | 7.17 | 343.88K |
2024-02-28 | 6.73 | 6.92 | ↑$0.19 (2.82%) | 6.73 | 7.15 | 274.25K |
2024-02-27 | 6.93 | 6.80 | ↓$0.13 (-1.88%) | 6.73 | 7.10 | 151.06K |
2024-02-26 | 6.53 | 6.82 | ↑$0.29 (4.44%) | 6.53 | 6.83 | 194.66K |
2024-02-23 | 6.47 | 6.56 | ↑$0.09 (1.39%) | 6.40 | 6.71 | 116.92K |
2024-02-22 | 6.44 | 6.46 | ↑$0.02 (0.31%) | 6.10 | 6.48 | 197.44K |
2024-02-21 | 6.26 | 6.40 | ↑$0.14 (2.24%) | 6.10 | 6.43 | 120.24K |
2024-02-20 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.09 | 6.30 | 70.70K |
2024-02-16 | 6.21 | 6.23 | ↑$0.02 (0.32%) | 6.13 | 6.30 | 107.09K |
2024-02-15 | 6.16 | 6.23 | ↑$0.07 (1.14%) | 6.07 | 6.26 | 90.78K |
2024-02-14 | 6.07 | 6.14 | ↑$0.07 (1.15%) | 5.97 | 6.16 | 93.73K |
Create an account or log in to view more rows.
$ORN I like the stock!
$ORN so tired of this pos let's fly already
$ORN LOL
$ORN Price target here?
$ORN gimme gimme
$ORN lock and load
$ORN I’ll be buying more if this dips!
$ORN no pain no gain
$ORN we always finish green after a red week. Less go!
$ORN Bears go home!