Dark

ORN
Orion Group Holdings, Inc
stock NYSE

At Close

Dec 12, 2025 3:59:43 PM EST

10.85USD-7.186%(-0.84)306,055

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.69)0

After-hours

Dec 12, 2025 4:00:30 PM EST

10.84USD-0.092%(-0.01)171

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	11.6700	11.6700	10.8000	10.8400	-7.271%	306,055	0.000%
2025-12-11	11.3800	11.9000	11.1693	11.6900	+2.096%	305,504	-7.271%
2025-12-10	10.8400	11.6100	10.8400	11.4500	+5.336%	473,550	-5.328%
2025-12-09	10.5700	11.0500	10.2150	10.8700	+2.354%	358,053	-0.276%
2025-12-08	10.4200	10.8500	10.2600	10.6200	+3.408%	465,267	+2.072%
2025-12-05	10.3400	10.4999	10.1300	10.2700	-1.060%	239,131	+5.550%
2025-12-04	9.9600	10.6600	9.8775	10.3800	+3.593%	268,725	+4.432%
2025-12-03	9.9800	10.1450	9.6700	10.0200	+0.906%	335,638	+8.184%
2025-12-02	10.0700	10.0700	9.7500	9.9300	-0.501%	160,447	+9.164%
2025-12-01	9.8300	10.0700	9.7300	9.9800	-0.200%	221,126	+8.617%
2025-11-28	9.9100	10.0200	9.8150	10.0000	+1.010%	85,885	+8.400%
2025-11-26	9.6500	9.9900	9.6264	9.9000	+2.378%	336,561	+9.495%
2025-11-25	9.2500	9.6900	9.1983	9.6700	+3.978%	223,269	+12.099%
2025-11-24	9.0100	9.4800	8.9800	9.3000	+4.143%	171,271	+16.559%
2025-11-21	8.5700	9.0900	8.4500	8.9300	+4.444%	270,528	+21.389%
2025-11-20	9.2600	9.6000	8.5300	8.5500	-5.525%	245,998	+26.784%
2025-11-19	9.1500	9.4700	9.0300	9.0500	-0.110%	216,832	+19.779%
2025-11-18	9.1300	9.2650	8.9900	9.0600	-1.092%	163,037	+19.647%
2025-11-17	9.5400	9.6400	9.1500	9.1600	-3.477%	224,336	+18.341%
2025-11-14	9.3100	9.6800	9.3100	9.4900	0.000%	228,083	+14.226%
2025-11-13	10.0800	10.1100	9.3900	9.4900	-5.760%	338,418	+14.226%
2025-11-12	9.9200	10.1200	9.8600	10.0700	+2.234%	159,184	+7.646%
2025-11-11	10.2100	10.2300	9.7600	9.8500	-4.276%	280,173	+10.051%
2025-11-10	10.4300	10.5400	10.1500	10.2900	+1.379%	148,901	+5.345%
2025-11-07	10.2400	10.2400	9.8250	10.1500	-1.361%	278,905	+6.798%
2025-11-06	11.0300	11.0400	10.2000	10.2900	-6.455%	312,506	+5.345%
2025-11-05	10.6900	11.0600	10.5600	11.0000	+2.900%	376,992	-1.455%
2025-11-04	10.6500	11.0600	10.5550	10.6900	-1.201%	232,040	+1.403%
2025-11-03	10.8700	10.9500	10.4500	10.8200	+0.464%	357,776	+0.185%
2025-10-31	11.3100	11.4450	10.6700	10.7700	-4.775%	742,721	+0.650%
2025-10-30	10.2400	11.4900	10.0400	11.3100	+10.774%	1,032,331	-4.156%
2025-10-29	8.6700	10.3771	8.4400	10.2100	+17.762%	1,102,832	+6.170%
2025-10-28	8.6800	8.7700	8.4500	8.6700	-0.459%	381,135	+25.029%
2025-10-27	8.9700	8.9700	8.6700	8.7100	-2.025%	188,335	+24.455%
2025-10-24	8.8000	9.0500	8.6700	8.8900	+3.372%	248,594	+21.935%
2025-10-23	8.4400	8.7400	8.4400	8.6000	+2.138%	252,213	+26.047%
2025-10-22	8.7600	8.7600	8.2800	8.4200	-3.551%	249,147	+28.741%
2025-10-21	8.5800	8.8100	8.3700	8.7300	+1.867%	178,038	+24.170%
2025-10-20	8.4800	8.5900	8.3300	8.5700	+3.753%	184,014	+26.488%
2025-10-17	8.6800	8.7600	8.2200	8.2600	-5.708%	314,130	+31.235%
2025-10-16	9.0000	9.1200	8.7200	8.7600	-2.232%	290,775	+23.744%
2025-10-15	8.6200	8.9800	8.6200	8.9600	+3.944%	372,724	+20.982%
2025-10-14	8.2100	8.7200	8.0800	8.6200	+2.254%	236,421	+25.754%
2025-10-13	8.3900	8.4800	8.2800	8.4300	+3.056%	247,150	+28.588%
2025-10-10	8.6500	8.7400	8.1800	8.1800	-5.434%	292,694	+32.518%
2025-10-09	8.9000	8.9500	8.6500	8.6500	-2.809%	286,614	+25.318%
2025-10-08	8.6000	9.0500	8.5177	8.9000	+5.201%	409,536	+21.798%
2025-10-07	8.6000	8.7100	8.3300	8.4600	-0.821%	329,158	+28.132%
2025-10-06	8.6600	8.6600	8.4300	8.5300	+0.590%	179,753	+27.081%
2025-10-03	8.4000	8.5350	8.3300	8.4800	+1.557%	233,175	+27.830%
2025-10-02	8.3900	8.4629	8.1350	8.3500	-0.120%	189,768	+29.820%
2025-10-01	8.3100	8.4500	8.2500	8.3600	+0.481%	222,525	+29.665%
2025-09-30	8.3300	8.5300	8.2000	8.3200	-1.422%	169,675	+30.288%
2025-09-29	8.6800	8.7100	8.4200	8.4400	-2.540%	181,801	+28.436%
2025-09-26	8.4400	8.7000	8.3930	8.6600	+3.095%	286,386	+25.173%
2025-09-25	8.5000	8.5265	8.3395	8.4000	-2.778%	352,232	+29.048%
2025-09-24	8.7200	8.7869	8.5500	8.6400	-1.370%	303,207	+25.463%
2025-09-23	8.5500	8.8700	8.5396	8.7600	+1.860%	634,748	+23.744%
2025-09-22	8.0500	8.6500	8.0300	8.6000	+6.568%	499,784	+26.047%
2025-09-19	8.1800	8.2750	8.0000	8.0700	-0.616%	649,238	+34.325%
2025-09-18	7.7900	8.3100	7.7800	8.1200	+3.177%	470,855	+33.498%
2025-09-17	7.9900	8.4000	7.8500	7.8700	-1.748%	527,586	+37.738%
2025-09-16	7.9500	8.3200	7.7300	8.0100	+6.233%	1,172,156	+35.331%
2025-09-15	7.5400	7.6800	7.4800	7.5400	+0.133%	1,640,360	+43.767%
2025-09-12	7.6400	7.6800	7.5000	7.5300	-1.953%	187,809	+43.958%
2025-09-11	7.4300	7.7100	7.4300	7.6800	+3.504%	231,682	+41.146%
2025-09-10	7.2200	7.4950	7.2200	7.4200	+3.056%	215,991	+46.092%
2025-09-09	7.3800	7.3800	7.1750	7.2000	-2.439%	221,386	+50.556%
2025-09-08	7.6600	7.6600	7.3400	7.3800	-2.639%	262,171	+46.883%
2025-09-05	7.6500	7.6500	7.3300	7.5800	-0.785%	299,590	+43.008%
2025-09-04	7.2900	7.6550	7.2300	7.6400	+5.964%	233,314	+41.885%
2025-09-03	7.3400	7.3900	7.0800	7.2100	-2.038%	270,989	+50.347%
2025-09-02	7.3000	7.5850	7.2300	7.3600	-0.541%	321,744	+47.283%
2025-08-29	7.6000	7.6400	7.3300	7.4000	-2.887%	666,630	+46.486%
2025-08-28	7.3100	7.6700	7.2555	7.6200	+5.394%	490,375	+42.257%
2025-08-27	7.1400	7.2500	7.0900	7.2300	+0.556%	247,891	+49.931%
2025-08-26	7.0200	7.2100	6.8800	7.1900	+3.305%	273,393	+50.765%
2025-08-25	6.9400	7.3700	6.9400	6.9600	-0.143%	434,281	+55.747%
2025-08-22	6.8400	7.2000	6.6000	6.9700	+5.766%	708,348	+55.524%
2025-08-21	6.5900	6.6400	6.4500	6.5900	-0.453%	378,591	+64.492%
2025-08-20	6.5800	6.6700	6.4400	6.6200	+0.761%	266,960	+63.746%
2025-08-19	6.7300	6.7900	6.5250	6.5700	-2.232%	270,515	+64.992%
2025-08-18	6.7400	6.8900	6.7000	6.7200	-0.444%	433,178	+61.310%
2025-08-15	6.7500	6.8490	6.6400	6.7500	+0.148%	373,650	+60.593%
2025-08-14	6.8200	6.8700	6.6100	6.7400	-2.177%	287,451	+60.831%
2025-08-13	7.0000	7.0700	6.8200	6.8900	-1.289%	348,847	+57.329%
2025-08-12	6.7200	7.0750	6.6600	6.9800	+4.962%	318,997	+55.301%
2025-08-11	6.9000	6.9599	6.6200	6.6500	-3.623%	381,257	+63.008%
2025-08-08	6.9600	7.0600	6.8600	6.9000	-1.429%	535,995	+57.101%
2025-08-07	7.1600	7.2750	6.9700	7.0000	-1.685%	524,390	+54.857%
2025-08-06	7.3500	7.3900	7.0902	7.1200	-3.654%	536,019	+52.247%
2025-08-05	7.2400	7.4750	7.1301	7.3900	+2.925%	500,655	+46.685%
2025-08-04	7.2700	7.3150	7.0300	7.1800	+0.420%	537,354	+50.975%
2025-08-01	7.2100	7.3500	6.9107	7.1500	-3.509%	785,023	+51.608%
2025-07-31	8.0800	8.4500	7.4000	7.4100	-7.491%	804,971	+46.289%
2025-07-30	9.5200	9.9500	7.9700	8.0100	-14.787%	1,313,220	+35.331%
2025-07-29	9.6100	9.9400	9.3800	9.4000	-1.364%	637,158	+15.319%
2025-07-28	9.2600	9.6000	9.1400	9.5300	+2.473%	388,617	+13.746%
2025-07-25	8.6400	9.3500	8.5800	9.3000	+7.514%	691,140	+16.559%
2025-07-24	8.7300	8.8400	8.6100	8.6500	-0.575%	282,503	+25.318%
2025-07-23	8.2800	8.7500	8.2614	8.7000	+5.968%	595,783	+24.598%
2025-07-22	8.3500	8.3800	8.1400	8.2100	-2.378%	218,992	+32.034%
2025-07-21	8.3900	8.5100	8.3100	8.4100	+0.478%	287,402	+28.894%
2025-07-18	8.6600	8.7300	8.3400	8.3700	-3.013%	326,089	+29.510%
2025-07-17	8.6300	8.7900	8.5900	8.6300	-0.116%	247,338	+25.608%
2025-07-16	8.5200	8.6900	8.3750	8.6400	+3.103%	300,677	+25.463%
2025-07-15	8.4800	8.6550	8.3700	8.3800	-0.711%	238,868	+29.356%
2025-07-14	8.5600	8.6700	8.3900	8.4400	-1.632%	249,909	+28.436%
2025-07-11	8.6100	8.7500	8.5300	8.5800	-0.809%	255,261	+26.340%
2025-07-10	8.7800	8.8200	8.6300	8.6500	-1.593%	298,424	+25.318%
2025-07-09	8.8000	8.8200	8.6450	8.7900	+0.803%	199,324	+23.322%
2025-07-08	9.1400	9.1400	8.6200	8.7200	-3.540%	278,484	+24.312%
2025-07-07	9.5000	9.5000	8.9600	9.0400	-5.833%	464,779	+19.912%
2025-07-03	9.0600	9.6100	9.0600	9.6000	+5.843%	440,877	+12.917%
2025-07-02	9.0500	9.1000	8.9300	9.0700	+1.002%	412,924	+19.515%
2025-07-01	8.9500	9.1400	8.7700	8.9800	-0.992%	358,425	+20.713%
2025-06-30	9.1900	9.2850	8.8901	9.0700	-0.330%	239,417	+19.515%
2025-06-27	9.0900	9.3834	8.8800	9.1000	+0.442%	871,622	+19.121%
2025-06-26	9.1900	9.4200	8.9950	9.0600	-0.330%	508,508	+19.647%
2025-06-25	9.1700	9.3600	9.0350	9.0900	-0.329%	578,456	+19.252%
2025-06-24	8.9300	9.1500	8.8100	9.1200	+2.935%	314,422	+18.860%
2025-06-23	8.6600	8.8900	8.5200	8.8600	+2.191%	233,121	+22.348%
2025-06-20	8.9000	8.9000	8.6350	8.6700	-1.589%	303,772	+25.029%
2025-06-18	8.7000	8.8300	8.6200	8.8100	+1.148%	221,802	+23.042%
2025-06-17	8.4000	8.7800	8.3900	8.7100	+2.712%	274,866	+24.455%
2025-06-16	8.5000	8.6900	8.4150	8.4800	+0.118%	407,261	+27.830%
2025-06-13	8.4600	8.6100	8.4000	8.4700	-1.051%	344,379	+27.981%
2025-06-12	8.7200	8.9109	8.4950	8.5600	-2.171%	266,595	+26.636%
2025-06-11	8.7900	8.8500	8.5000	8.7500	0.000%	282,533	+23.886%
2025-06-10	9.1500	9.2800	8.7400	8.7500	-1.685%	379,233	+23.886%
2025-06-09	9.2600	9.4000	8.7500	8.9000	-3.261%	292,981	+21.798%
2025-06-06	8.7700	9.2300	8.7700	9.2000	+6.236%	333,535	+17.826%
2025-06-05	8.6000	8.6900	8.4900	8.6600	+1.643%	211,502	+25.173%
2025-06-04	8.5500	8.5800	8.4900	8.5200	-0.234%	177,233	+27.230%
2025-06-03	8.2300	8.5550	8.1600	8.5400	+3.767%	442,838	+26.932%
2025-06-02	8.1100	8.2950	8.1000	8.2300	-0.121%	319,255	+31.713%
2025-05-30	8.2900	8.3400	8.1300	8.2400	-0.842%	411,785	+31.553%
2025-05-29	8.2800	8.3700	8.1100	8.3100	+1.218%	382,587	+30.445%
2025-05-28	8.3800	8.3800	8.0400	8.2100	-2.029%	232,533	+32.034%
2025-05-27	8.2400	8.4450	8.0900	8.3800	+3.457%	247,864	+29.356%
2025-05-23	7.8800	8.1300	7.8600	8.1000	+1.124%	239,668	+33.827%
2025-05-22	8.4300	8.5000	7.9750	8.0100	-5.431%	346,857	+35.331%
2025-05-21	8.4000	8.6100	8.3950	8.4700	+0.355%	413,653	+27.981%
2025-05-20	8.6900	8.7400	8.3500	8.4400	-2.877%	688,036	+28.436%
2025-05-19	8.5500	8.7400	8.4700	8.6900	+0.346%	370,857	+24.741%
2025-05-16	8.7800	8.8000	8.6000	8.6600	-0.574%	590,246	+25.173%
2025-05-15	8.5700	8.7500	8.5000	8.7100	+0.694%	378,182	+24.455%
2025-05-14	8.5000	8.7100	8.3500	8.6500	+2.125%	552,453	+25.318%
2025-05-13	8.2000	8.7050	8.1800	8.4700	+4.310%	759,959	+27.981%
2025-05-12	8.0000	8.1600	7.7300	8.1200	+5.318%	592,244	+33.498%
2025-05-09	7.7200	7.8000	7.5200	7.7100	-0.130%	330,838	+40.597%
2025-05-08	7.5900	7.9500	7.5100	7.7200	+3.209%	438,007	+40.415%
2025-05-07	7.5000	7.7100	7.3850	7.4800	+0.538%	892,681	+44.920%
2025-05-06	7.0900	7.5100	7.0750	7.4400	+3.911%	795,421	+45.699%
2025-05-05	7.1000	7.3950	7.0600	7.1600	-1.105%	454,796	+51.397%
2025-05-02	6.6800	7.3300	6.6000	7.2400	+11.214%	652,786	+49.724%
2025-05-01	6.3400	6.9650	6.3000	6.5100	+1.878%	414,658	+66.513%
2025-04-30	7.0500	7.0800	6.3900	6.3900	+0.948%	856,660	+69.640%
2025-04-29	5.8800	6.3900	5.8800	6.3300	+3.941%	381,796	+71.248%
2025-04-28	6.1900	6.2400	5.9500	6.0900	-2.090%	164,885	+77.997%
2025-04-25	6.0900	6.2200	6.0300	6.2200	+1.634%	178,776	+74.277%
2025-04-24	6.0600	6.1891	6.0400	6.1200	+1.157%	174,111	+77.124%
2025-04-23	6.2500	6.3000	5.9800	6.0500	+1.002%	223,256	+79.174%
2025-04-22	5.9000	6.0800	5.9000	5.9900	+2.568%	182,173	+80.968%
2025-04-21	5.8800	6.0215	5.6800	5.8400	-2.504%	349,662	+85.616%
2025-04-17	5.8600	6.0050	5.7950	5.9900	+2.044%	245,004	+80.968%
2025-04-16	5.6800	5.9050	5.6800	5.8700	+1.733%	338,437	+84.668%
2025-04-15	5.7200	5.8500	5.5150	5.7700	+0.523%	311,397	+87.868%
2025-04-14	5.8400	5.8400	5.5100	5.7400	-0.174%	365,939	+88.850%
2025-04-11	5.5500	5.7500	5.4300	5.7500	+3.978%	242,381	+88.522%
2025-04-10	5.3200	5.5500	5.2000	5.5300	-0.540%	359,862	+96.022%
2025-04-09	5.1300	5.7400	5.0000	5.5600	+7.752%	486,403	+94.964%
2025-04-08	5.3100	5.4600	5.0550	5.1600	+1.176%	434,881	+110.078%
2025-04-07	4.7500	5.3150	4.6402	5.1000	+1.392%	416,277	+112.549%
2025-04-04	4.7100	5.1050	4.7100	5.0300	0.000%	571,707	+115.507%
2025-04-03	5.0300	5.2300	4.9200	5.0300	-8.545%	548,221	+115.507%
2025-04-02	5.1600	5.5100	5.1600	5.5000	+3.383%	300,642	+97.091%
2025-04-01	5.1900	5.3897	5.0600	5.3200	+1.721%	185,233	+103.759%
2025-03-31	5.1800	5.2500	5.0100	5.2300	-2.060%	248,859	+107.266%
2025-03-28	5.6600	5.6600	5.3300	5.3400	-3.957%	138,801	+102.996%
2025-03-27	5.5100	5.6558	5.4500	5.5600	0.000%	267,606	+94.964%
2025-03-26	5.7500	5.8200	5.5400	5.5600	-3.472%	306,960	+94.964%
2025-03-25	5.8700	5.8700	5.6500	5.7600	-2.703%	259,653	+88.194%
2025-03-24	5.9200	6.0100	5.7850	5.9200	+2.778%	193,451	+83.108%
2025-03-21	5.8200	5.8900	5.7100	5.7600	-2.207%	466,580	+88.194%
2025-03-20	5.8800	6.1500	5.8750	5.8900	-1.997%	242,192	+84.041%
2025-03-19	5.8700	6.0850	5.7600	6.0100	+2.385%	318,507	+80.366%
2025-03-18	5.6900	5.9750	5.6100	5.8700	+5.197%	414,258	+84.668%
2025-03-17	5.5300	5.6500	5.4900	5.5800	+0.360%	244,737	+94.265%
2025-03-14	5.4500	5.5750	5.3500	5.5600	+4.906%	295,312	+94.964%
2025-03-13	5.5000	5.5100	5.2000	5.3000	-4.505%	347,077	+104.528%
2025-03-12	5.5100	5.6800	5.4000	5.5500	+3.545%	445,014	+95.315%
2025-03-11	5.3900	5.4900	5.2300	5.3600	-0.557%	747,041	+102.239%
2025-03-10	5.5800	5.6200	5.2400	5.3900	-6.261%	659,235	+101.113%
2025-03-07	5.8700	5.9100	5.4101	5.7500	-3.035%	799,410	+88.522%
2025-03-06	5.5500	5.9300	5.4050	5.9300	+2.595%	622,154	+82.799%
2025-03-05	5.1700	6.0200	4.8500	5.7800	-10.388%	1,450,130	+87.543%
2025-03-04	6.5000	6.7500	6.2300	6.4500	-0.616%	761,569	+68.062%
2025-03-03	7.0800	7.3100	6.4300	6.4900	-8.848%	398,745	+67.026%
2025-02-28	6.7500	7.1300	6.6500	7.1200	+4.399%	328,261	+52.247%
2025-02-27	7.2100	7.2900	6.8100	6.8200	-5.801%	304,824	+58.944%
2025-02-26	7.0500	7.3600	7.0500	7.2400	+2.695%	291,947	+49.724%
2025-02-25	6.9300	7.1250	6.7200	7.0500	+2.471%	423,418	+53.759%
2025-02-24	7.0900	7.1250	6.8000	6.8800	-2.687%	421,085	+57.558%
2025-02-21	7.8900	7.8900	7.0400	7.0700	-8.420%	377,833	+53.324%
2025-02-20	7.5900	7.7800	7.4500	7.7200	+2.116%	287,375	+40.415%
2025-02-19	7.7100	7.9750	7.5400	7.5600	-3.448%	250,783	+43.386%
2025-02-18	7.8900	8.1800	7.5800	7.8300	-0.886%	307,801	+38.442%
2025-02-14	8.2200	8.2400	7.7600	7.9000	-3.186%	162,781	+37.215%
2025-02-13	8.1600	8.2400	7.9560	8.1600	-0.244%	232,366	+32.843%
2025-02-12	8.3000	8.4300	8.0000	8.1800	-4.439%	301,893	+32.518%
2025-02-11	9.0900	9.0900	8.2600	8.5600	-7.659%	409,905	+26.636%
2025-02-10	8.3500	9.6400	8.0800	9.2700	+15.442%	1,317,100	+16.936%
2025-02-07	8.3000	8.3500	7.9500	8.0300	-2.430%	187,710	+34.994%
2025-02-06	8.1300	8.3200	8.0100	8.2300	+1.106%	267,252	+31.713%
2025-02-05	7.8400	8.1765	7.8300	8.1400	+4.493%	212,061	+33.170%
2025-02-04	7.7400	7.8100	7.6300	7.7900	-0.128%	217,246	+39.153%
2025-02-03	7.5500	7.8400	7.4200	7.8000	-1.015%	278,174	+38.974%
2025-01-31	8.1900	8.3900	7.8300	7.8800	-2.475%	349,366	+37.563%
2025-01-30	8.2400	8.5799	7.9400	8.0800	+1.253%	544,634	+34.158%
2025-01-29	7.4700	8.3341	7.4700	7.9800	+6.400%	1,524,697	+35.840%
2025-01-28	7.2000	7.6750	6.9700	7.5000	+5.042%	609,972	+44.533%
2025-01-27	8.0100	8.0150	6.9500	7.1400	-12.821%	643,593	+51.821%
2025-01-24	8.4800	8.4991	8.1000	8.1900	-3.306%	251,993	+32.357%
2025-01-23	8.2000	8.5200	8.1700	8.4700	+1.803%	259,497	+27.981%
2025-01-22	8.5300	8.6600	8.2550	8.3200	-1.422%	347,941	+30.288%
2025-01-21	8.1000	8.4400	7.9700	8.4400	+5.764%	729,321	+28.436%
2025-01-17	7.6300	8.3400	7.5500	7.9800	+9.465%	646,217	+35.840%
2025-01-16	7.1700	7.3600	7.1200	7.2900	+1.391%	364,620	+48.697%
2025-01-15	7.3000	7.3800	7.1800	7.1900	+1.841%	424,754	+50.765%
2025-01-14	6.9600	7.1800	6.8843	7.0600	+2.915%	197,087	+53.541%
2025-01-13	6.7000	6.9450	6.5800	6.8600	+0.882%	419,436	+58.017%
2025-01-10	6.9800	7.0350	6.6700	6.8000	-4.628%	347,023	+59.412%
2025-01-08	7.1100	7.2000	7.0200	7.1300	-0.834%	295,722	+52.034%
2025-01-07	7.7400	7.7600	7.1300	7.1900	-6.623%	251,677	+50.765%
2025-01-06	7.8000	7.9200	7.5800	7.7000	-0.773%	251,132	+40.779%
2025-01-03	7.4900	7.8100	7.4450	7.7600	+4.723%	273,747	+39.691%
2025-01-02	7.4500	7.7100	7.3600	7.4100	+1.091%	186,875	+46.289%
2024-12-31	7.5500	7.5650	7.3000	7.3300	-2.397%	203,882	+47.885%
2024-12-30	7.4100	7.5900	7.2700	7.5100	-0.266%	133,018	+44.341%
2024-12-27	7.7300	7.7300	7.4200	7.5300	-3.462%	136,570	+43.958%
2024-12-26	7.7100	7.8500	7.6600	7.8000	+0.515%	164,501	+38.974%
2024-12-24	7.7000	7.7700	7.5400	7.7600	+1.042%	98,625	+39.691%
2024-12-23	7.6500	7.8400	7.4600	7.6800	0.000%	285,587	+41.146%
2024-12-20	7.4700	7.8000	7.3100	7.6800	+0.655%	1,029,091	+41.146%
2024-12-19	7.7400	7.8369	7.4200	7.6300	+1.194%	389,138	+42.071%
2024-12-18	8.1800	8.2300	7.5300	7.5400	-7.143%	378,070	+43.767%
2024-12-17	8.3500	8.3900	8.0325	8.1200	-3.677%	284,768	+33.498%
2024-12-16	8.2300	8.4900	8.2000	8.4300	+3.309%	319,850	+28.588%
2024-12-13	8.1700	8.2600	8.0100	8.1600	0.000%	221,755	+32.843%
2024-12-12	8.6200	8.6200	8.1600	8.1600	-5.556%	330,768	+32.843%
2024-12-11	8.4100	8.7000	8.2600	8.6400	+4.600%	328,614	+25.463%
2024-12-10	8.3000	8.4550	8.0620	8.2600	-0.362%	260,102	+31.235%
2024-12-09	8.6400	8.7000	8.2400	8.2900	-2.700%	213,618	+30.760%
2024-12-06	8.8200	8.8750	8.5000	8.5200	-2.517%	212,334	+27.230%
2024-12-05	9.1000	9.3500	8.6700	8.7400	-1.798%	333,707	+24.027%
2024-12-04	8.6000	8.9200	8.5400	8.9000	+3.488%	436,540	+21.798%
2024-12-03	8.6000	8.6800	8.3100	8.6000	-0.463%	456,573	+26.047%
2024-12-02	8.7700	8.8100	8.5000	8.6400	-0.917%	369,758	+25.463%
2024-11-29	8.8800	8.9400	8.6700	8.7200	-0.570%	162,691	+24.312%
2024-11-27	8.8600	9.0644	8.6800	8.7700	-0.567%	408,921	+23.603%
2024-11-26	8.5200	9.1200	8.4950	8.8200	+3.521%	568,729	+22.902%
2024-11-25	8.6100	8.7700	8.4200	8.5200	-0.351%	454,223	+27.230%
2024-11-22	9.0600	9.0900	8.3700	8.5500	-2.062%	423,846	+26.784%
2024-11-21	8.8300	8.9400	8.6750	8.7300	0.000%	307,391	+24.170%
2024-11-20	8.5500	8.7900	8.3900	8.7300	+1.748%	396,362	+24.170%
2024-11-19	7.9100	8.5800	7.9100	8.5800	+6.716%	506,849	+26.340%
2024-11-18	7.6200	8.2000	7.5100	8.0400	+6.209%	802,424	+34.826%
2024-11-15	7.8200	7.9200	7.5200	7.5700	-2.574%	429,267	+43.197%
2024-11-14	7.9200	8.1650	7.6400	7.7700	-1.521%	400,661	+39.511%
2024-11-13	8.3300	8.3300	7.7700	7.8900	-4.479%	258,666	+37.389%
2024-11-12	8.2000	8.3500	7.9750	8.2600	-0.242%	372,120	+31.235%
2024-11-11	7.7500	8.2800	7.7500	8.2800	+8.661%	668,177	+30.918%
2024-11-08	7.9000	8.0150	7.5700	7.6200	-3.544%	452,243	+42.257%
2024-11-07	7.8500	8.0300	7.5589	7.9000	+0.765%	442,348	+37.215%
2024-11-06	7.6500	7.8900	7.1900	7.8400	+6.812%	777,299	+38.265%
2024-11-05	6.3000	7.3400	6.2100	7.3400	+16.508%	766,561	+47.684%
2024-11-04	6.3000	6.4250	6.1900	6.3000	0.000%	616,830	+72.063%
2024-11-01	6.2300	6.5000	6.0000	6.3000	+3.110%	915,474	+72.063%
2024-10-31	6.9300	7.4600	6.0100	6.1100	+12.731%	1,406,068	+77.414%
2024-10-30	5.3400	5.5600	5.3263	5.4200	+1.308%	407,362	+100.000%
2024-10-29	5.4000	5.4300	5.2700	5.3500	-0.926%	187,431	+102.617%
2024-10-28	5.4400	5.5100	5.3400	5.4000	+0.186%	305,740	+100.741%
2024-10-25	5.5900	5.7210	5.2700	5.3900	-3.232%	319,262	+101.113%
2024-10-24	5.8700	5.9069	5.5600	5.5700	-5.433%	431,734	+94.614%
2024-10-23	5.8100	6.0300	5.8000	5.8900	+1.029%	257,421	+84.041%
2024-10-22	5.8800	6.0200	5.8100	5.8300	-2.833%	237,965	+85.935%
2024-10-21	5.8700	6.0200	5.7900	6.0000	+1.695%	291,115	+80.667%
2024-10-18	5.6800	5.9100	5.6450	5.9000	+4.425%	354,187	+83.729%
2024-10-17	5.4500	5.8100	5.4000	5.6500	+3.480%	416,541	+91.858%
2024-10-16	5.6000	5.6500	5.4600	5.4600	-0.546%	395,439	+98.535%
2024-10-15	5.6300	5.6300	5.4250	5.4900	-2.487%	355,018	+97.450%
2024-10-14	5.7400	5.8100	5.5400	5.6300	-2.087%	250,296	+92.540%
2024-10-11	5.5900	5.8100	5.5900	5.7500	+2.131%	374,550	+88.522%
2024-10-10	6.0600	6.1700	5.6300	5.6300	-8.455%	281,691	+92.540%
2024-10-09	6.1500	6.2000	6.0710	6.1500	-0.162%	271,040	+76.260%
2024-10-08	6.0800	6.2300	5.9400	6.1600	+2.156%	291,801	+75.974%
2024-10-07	5.9100	6.0950	5.8300	6.0300	+1.174%	224,053	+79.768%
2024-10-04	6.0400	6.0600	5.8900	5.9600	+1.533%	181,772	+81.879%
2024-10-03	5.9000	6.1100	5.8600	5.8700	-1.675%	388,893	+84.668%
2024-10-02	5.7700	6.0400	5.7500	5.9700	+3.109%	212,106	+81.575%
2024-10-01	5.7800	6.0000	5.6200	5.7900	+0.347%	415,536	+87.219%
2024-09-30	5.6900	5.8300	5.6000	5.7700	+1.406%	976,440	+87.868%
2024-09-27	5.6000	5.7600	5.5100	5.6900	+3.455%	423,572	+90.510%
2024-09-26	5.3300	5.5400	5.2700	5.5000	+4.762%	1,053,994	+97.091%
2024-09-25	5.5500	5.5900	5.2300	5.2500	-5.914%	937,659	+106.476%
2024-09-24	5.9400	6.0000	5.3700	5.5800	-7.309%	1,128,339	+94.265%
2024-09-23	6.7200	6.7650	6.0100	6.0200	-8.926%	425,855	+80.066%
2024-09-20	6.6200	6.7000	6.3750	6.6100	-0.602%	420,219	+63.994%
2024-09-19	6.6700	6.7300	6.5000	6.6500	+3.906%	369,803	+63.008%
2024-09-18	6.4300	6.6300	6.2100	6.4000	-1.538%	421,695	+69.375%
2024-09-17	6.4900	6.7700	6.4400	6.5000	+2.041%	396,853	+66.769%
2024-09-16	6.2100	6.9000	6.1700	6.3700	+5.289%	617,726	+70.173%
2024-09-13	5.9100	6.1400	5.7800	6.0500	+3.774%	909,108	+79.174%
2024-09-12	5.7300	5.9050	5.7300	5.8300	+1.745%	1,157,737	+85.935%
2024-09-11	5.7000	5.9600	5.5000	5.7300	-9.764%	1,639,390	+89.180%
2024-09-10	6.3800	6.4500	6.0900	6.3500	-0.936%	211,210	+70.709%
2024-09-09	6.4600	6.5600	6.3750	6.4100	-0.311%	242,281	+69.111%
2024-09-06	6.7000	6.7500	6.3500	6.4300	-4.741%	146,068	+68.585%
2024-09-05	6.9500	6.9500	6.7150	6.7500	-2.878%	202,044	+60.593%
2024-09-04	6.8800	7.1250	6.8200	6.9500	+0.579%	122,204	+55.971%
2024-09-03	7.4300	7.4500	6.8800	6.9100	-8.598%	158,879	+56.874%
2024-08-30	7.6800	7.7100	7.3700	7.5600	-0.657%	120,038	+43.386%
2024-08-29	7.3800	7.6100	7.3000	7.6100	+4.390%	198,559	+42.444%
2024-08-28	7.5900	7.5900	7.2600	7.2900	-4.830%	322,147	+48.697%
2024-08-27	7.9600	8.0900	7.6300	7.6600	-4.010%	225,942	+41.514%
2024-08-26	7.8400	8.1800	7.8301	7.9800	+1.786%	263,340	+35.840%
2024-08-23	7.3200	7.9200	7.3112	7.8400	+8.587%	254,222	+38.265%
2024-08-22	7.1900	7.4100	7.1200	7.2200	+0.838%	133,498	+50.139%
2024-08-21	7.4200	7.4750	7.1100	7.1600	-2.052%	204,176	+51.397%
2024-08-20	7.5000	7.5400	7.1300	7.3100	-3.689%	203,803	+48.290%
2024-08-19	7.3100	7.6000	7.2400	7.5900	+4.402%	251,338	+42.819%
2024-08-16	7.1600	7.4650	7.0964	7.2700	+0.693%	167,858	+49.106%
2024-08-15	7.3400	7.3850	7.1700	7.2200	+1.120%	359,088	+50.139%
2024-08-14	7.1500	7.3100	6.9420	7.1400	-0.971%	257,910	+51.821%
2024-08-13	6.8500	7.2300	6.8200	7.2100	+5.718%	177,845	+50.347%
2024-08-12	6.9900	6.9900	6.6700	6.8200	-2.432%	204,366	+58.944%
2024-08-09	7.0400	7.1500	6.7900	6.9900	+1.304%	234,578	+55.079%
2024-08-08	6.7000	7.0000	6.4900	6.9000	+4.230%	346,370	+57.101%
2024-08-07	7.1300	7.4600	6.6000	6.6200	-5.698%	414,023	+63.746%
2024-08-06	6.9000	7.1000	6.6000	7.0200	+3.540%	495,615	+54.416%
2024-08-05	6.6300	6.9498	6.3000	6.7800	-6.224%	554,461	+59.882%
2024-08-02	7.5600	7.6300	6.9900	7.2300	-7.189%	464,154	+49.931%
2024-08-01	8.2400	8.4000	7.5400	7.7900	-5.116%	500,060	+39.153%
2024-07-31	8.1700	8.4900	8.0400	8.2100	+0.736%	497,707	+32.034%
2024-07-30	8.5600	8.7400	7.9300	8.1500	-3.778%	615,357	+33.006%
2024-07-29	8.6700	9.3700	8.4200	8.4700	-0.820%	607,263	+27.981%
2024-07-26	8.0100	8.9300	8.0100	8.5400	+7.965%	1,251,108	+26.932%
2024-07-25	8.7400	9.0800	7.6700	7.9100	-28.351%	2,098,745	+37.042%
2024-07-24	11.6900	11.6965	10.9550	11.0400	-6.992%	640,371	-1.812%
2024-07-23	11.4900	12.1200	11.3000	11.8700	+2.239%	571,505	-8.677%
2024-07-22	11.4700	11.9602	11.4700	11.6100	+2.201%	584,508	-6.632%
2024-07-19	11.1300	11.6000	11.0100	11.3600	+2.250%	240,144	-4.577%
2024-07-18	11.0100	11.6100	10.9800	11.1100	+0.361%	389,068	-2.430%
2024-07-17	11.0700	11.6050	10.8700	11.0700	-2.122%	483,264	-2.078%
2024-07-16	10.2800	11.3400	10.2000	11.3100	+10.449%	617,547	-4.156%
2024-07-15	9.8800	10.3900	9.8000	10.2400	+6.334%	640,680	+5.859%
2024-07-12	8.8800	9.6800	8.8400	9.6300	+9.806%	586,199	+12.565%
2024-07-11	8.6100	8.8400	8.4100	8.7700	+4.033%	302,021	+23.603%
2024-07-10	8.3600	8.4400	8.1850	8.4300	+1.812%	337,955	+28.588%
2024-07-09	8.2300	8.4100	8.1700	8.2800	+0.730%	351,734	+30.918%
2024-07-08	8.6700	8.6750	8.1700	8.2200	-4.971%	361,144	+31.873%
2024-07-05	8.5500	8.6900	8.2500	8.6500	+0.465%	698,008	+25.318%
2024-07-03	8.5600	8.6500	8.4600	8.6100	+0.233%	275,669	+25.900%
2024-07-02	8.4900	8.6300	8.1800	8.5900	-0.116%	570,294	+26.193%
2024-07-01	9.4000	9.4300	8.5500	8.6000	-9.569%	740,199	+26.047%
2024-06-28	9.6400	9.8500	9.3850	9.5100	-1.349%	5,792,046	+13.985%
2024-06-27	9.2900	9.6600	9.2200	9.6400	+2.991%	783,953	+12.448%
2024-06-26	8.6300	9.4200	8.5200	9.3600	+8.585%	599,138	+15.812%
2024-06-25	8.9400	8.9700	8.4700	8.6200	-1.710%	559,751	+25.754%

document.getElementById("byd199").onerror = function(){this.style.display='none';}; .dark-mode .GTRR6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTRR6l{ color: #333333; background-color: white; border: 2px solid #333333; }ORNOrion Group Holdings, Incstock NYSE

ORN
Orion Group Holdings, Inc
stock NYSE