Dark

ORN
Orion Group Holdings, Inc
stock NYSE

At Close

Aug 29, 2025 3:59:34 PM EDT

7.45USD-2.231%(-0.17)666,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 26, 2025 9:15:30 AM EDT

6.96USD-8.661%(-0.66)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

7.40USD-0.671%(-0.05)467

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	7.6000	7.6400	7.3300	7.4000	-2.887%	666,630	0.000%
2025-08-28	7.3100	7.6700	7.2555	7.6200	+5.394%	490,375	-2.887%
2025-08-27	7.1400	7.2500	7.0900	7.2300	+0.556%	247,891	+2.351%
2025-08-26	7.0200	7.2100	6.8800	7.1900	+3.305%	273,393	+2.921%
2025-08-25	6.9400	7.3700	6.9400	6.9600	-0.143%	434,281	+6.322%
2025-08-22	6.8400	7.2000	6.6000	6.9700	+5.766%	708,348	+6.169%
2025-08-21	6.5900	6.6400	6.4500	6.5900	-0.453%	378,591	+12.291%
2025-08-20	6.5800	6.6700	6.4400	6.6200	+0.761%	266,960	+11.782%
2025-08-19	6.7300	6.7900	6.5250	6.5700	-2.232%	270,515	+12.633%
2025-08-18	6.7400	6.8900	6.7000	6.7200	-0.444%	433,178	+10.119%
2025-08-15	6.7500	6.8490	6.6400	6.7500	+0.148%	373,650	+9.630%
2025-08-14	6.8200	6.8700	6.6100	6.7400	-2.177%	287,451	+9.792%
2025-08-13	7.0000	7.0700	6.8200	6.8900	-1.289%	348,847	+7.402%
2025-08-12	6.7200	7.0750	6.6600	6.9800	+4.962%	318,997	+6.017%
2025-08-11	6.9000	6.9599	6.6200	6.6500	-3.623%	381,257	+11.278%
2025-08-08	6.9600	7.0600	6.8600	6.9000	-1.429%	535,995	+7.246%
2025-08-07	7.1600	7.2750	6.9700	7.0000	-1.685%	524,390	+5.714%
2025-08-06	7.3500	7.3900	7.0902	7.1200	-3.654%	536,019	+3.933%
2025-08-05	7.2400	7.4750	7.1301	7.3900	+2.925%	500,655	+0.135%
2025-08-04	7.2700	7.3150	7.0300	7.1800	+0.420%	537,354	+3.064%
2025-08-01	7.2100	7.3500	6.9107	7.1500	-3.509%	785,023	+3.497%
2025-07-31	8.0800	8.4500	7.4000	7.4100	-7.491%	804,971	-0.135%
2025-07-30	9.5200	9.9500	7.9700	8.0100	-14.787%	1,313,220	-7.615%
2025-07-29	9.6100	9.9400	9.3800	9.4000	-1.364%	637,158	-21.277%
2025-07-28	9.2600	9.6000	9.1400	9.5300	+2.473%	388,617	-22.350%
2025-07-25	8.6400	9.3500	8.5800	9.3000	+7.514%	691,140	-20.430%
2025-07-24	8.7300	8.8400	8.6100	8.6500	-0.575%	282,503	-14.451%
2025-07-23	8.2800	8.7500	8.2614	8.7000	+5.968%	595,783	-14.943%
2025-07-22	8.3500	8.3800	8.1400	8.2100	-2.378%	218,992	-9.866%
2025-07-21	8.3900	8.5100	8.3100	8.4100	+0.478%	287,402	-12.010%
2025-07-18	8.6600	8.7300	8.3400	8.3700	-3.013%	326,089	-11.589%
2025-07-17	8.6300	8.7900	8.5900	8.6300	-0.116%	247,338	-14.253%
2025-07-16	8.5200	8.6900	8.3750	8.6400	+3.103%	300,677	-14.352%
2025-07-15	8.4800	8.6550	8.3700	8.3800	-0.711%	238,868	-11.695%
2025-07-14	8.5600	8.6700	8.3900	8.4400	-1.632%	249,909	-12.322%
2025-07-11	8.6100	8.7500	8.5300	8.5800	-0.809%	255,261	-13.753%
2025-07-10	8.7800	8.8200	8.6300	8.6500	-1.593%	298,424	-14.451%
2025-07-09	8.8000	8.8200	8.6450	8.7900	+0.803%	199,324	-15.813%
2025-07-08	9.1400	9.1400	8.6200	8.7200	-3.540%	278,484	-15.138%
2025-07-07	9.5000	9.5000	8.9600	9.0400	-5.833%	464,779	-18.142%
2025-07-03	9.0600	9.6100	9.0600	9.6000	+5.843%	440,877	-22.917%
2025-07-02	9.0500	9.1000	8.9300	9.0700	+1.002%	412,924	-18.412%
2025-07-01	8.9500	9.1400	8.7700	8.9800	-0.992%	358,425	-17.595%
2025-06-30	9.1900	9.2850	8.8901	9.0700	-0.330%	239,417	-18.412%
2025-06-27	9.0900	9.3834	8.8800	9.1000	+0.442%	871,622	-18.681%
2025-06-26	9.1900	9.4200	8.9950	9.0600	-0.330%	508,508	-18.322%
2025-06-25	9.1700	9.3600	9.0350	9.0900	-0.329%	578,456	-18.592%
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	-16.479%
2025-06-20	8.9000	8.9000	8.6350	8.6700	-1.589%	303,772	-14.648%
2025-06-18	8.7000	8.8300	8.6200	8.8100	+1.148%	221,802	-16.005%
2025-06-17	8.4000	8.7800	8.3900	8.7100	+2.712%	274,866	-15.040%
2025-06-16	8.5000	8.6900	8.4150	8.4800	+0.118%	407,261	-12.736%
2025-06-13	8.4600	8.6100	8.4000	8.4700	-1.051%	344,379	-12.633%
2025-06-12	8.7200	8.9109	8.4950	8.5600	-2.171%	266,595	-13.551%
2025-06-11	8.7900	8.8500	8.5000	8.7500	0.000%	282,533	-15.429%
2025-06-10	9.1500	9.2800	8.7400	8.7500	-1.685%	379,233	-15.429%
2025-06-09	9.2600	9.4000	8.7500	8.9000	-3.261%	292,981	-16.854%
2025-06-06	8.7700	9.2300	8.7700	9.2000	+6.236%	333,535	-19.565%
2025-06-05	8.6000	8.6900	8.4900	8.6600	+1.643%	211,502	-14.550%
2025-06-04	8.5500	8.5800	8.4900	8.5200	-0.234%	177,233	-13.146%
2025-06-03	8.2300	8.5550	8.1600	8.5400	+3.767%	442,838	-13.349%
2025-06-02	8.1100	8.2950	8.1000	8.2300	-0.121%	319,255	-10.085%
2025-05-30	8.2900	8.3400	8.1300	8.2400	-0.842%	411,785	-10.194%
2025-05-29	8.2800	8.3700	8.1100	8.3100	+1.218%	382,587	-10.951%
2025-05-28	8.3800	8.3800	8.0400	8.2100	-2.029%	232,533	-9.866%
2025-05-27	8.2400	8.4450	8.0900	8.3800	+3.457%	247,864	-11.695%
2025-05-23	7.8800	8.1300	7.8600	8.1000	+1.124%	239,668	-8.642%
2025-05-22	8.4300	8.5000	7.9750	8.0100	-5.431%	346,857	-7.615%
2025-05-21	8.4000	8.6100	8.3950	8.4700	+0.355%	413,653	-12.633%
2025-05-20	8.6900	8.7400	8.3500	8.4400	-2.877%	688,036	-12.322%
2025-05-19	8.5500	8.7400	8.4700	8.6900	+0.346%	370,857	-14.845%
2025-05-16	8.7800	8.8000	8.6000	8.6600	-0.574%	590,246	-14.550%
2025-05-15	8.5700	8.7500	8.5000	8.7100	+0.694%	378,182	-15.040%
2025-05-14	8.5000	8.7100	8.3500	8.6500	+2.125%	552,453	-14.451%
2025-05-13	8.2000	8.7050	8.1800	8.4700	+4.310%	759,959	-12.633%
2025-05-12	8.0000	8.1600	7.7300	8.1200	+5.318%	592,244	-8.867%
2025-05-09	7.7200	7.8000	7.5200	7.7100	-0.130%	330,838	-4.021%
2025-05-08	7.5900	7.9500	7.5100	7.7200	+3.209%	438,007	-4.145%
2025-05-07	7.5000	7.7100	7.3850	7.4800	+0.538%	892,681	-1.070%
2025-05-06	7.0900	7.5100	7.0750	7.4400	+3.911%	795,421	-0.538%
2025-05-05	7.1000	7.3950	7.0600	7.1600	-1.105%	454,796	+3.352%
2025-05-02	6.6800	7.3300	6.6000	7.2400	+11.214%	652,786	+2.210%
2025-05-01	6.3400	6.9650	6.3000	6.5100	+1.878%	414,658	+13.671%
2025-04-30	7.0500	7.0800	6.3900	6.3900	+0.948%	856,660	+15.806%
2025-04-29	5.8800	6.3900	5.8800	6.3300	+3.941%	381,796	+16.904%
2025-04-28	6.1900	6.2400	5.9500	6.0900	-2.090%	164,885	+21.511%
2025-04-25	6.0900	6.2200	6.0300	6.2200	+1.634%	178,776	+18.971%
2025-04-24	6.0600	6.1891	6.0400	6.1200	+1.157%	174,111	+20.915%
2025-04-23	6.2500	6.3000	5.9800	6.0500	+1.002%	223,256	+22.314%
2025-04-22	5.9000	6.0800	5.9000	5.9900	+2.568%	182,173	+23.539%
2025-04-21	5.8800	6.0215	5.6800	5.8400	-2.504%	349,662	+26.712%
2025-04-17	5.8600	6.0050	5.7950	5.9900	+2.044%	245,004	+23.539%
2025-04-16	5.6800	5.9050	5.6800	5.8700	+1.733%	338,437	+26.065%
2025-04-15	5.7200	5.8500	5.5150	5.7700	+0.523%	311,397	+28.250%
2025-04-14	5.8400	5.8400	5.5100	5.7400	-0.174%	365,939	+28.920%
2025-04-11	5.5500	5.7500	5.4300	5.7500	+3.978%	242,381	+28.696%
2025-04-10	5.3200	5.5500	5.2000	5.5300	-0.540%	359,862	+33.816%
2025-04-09	5.1300	5.7400	5.0000	5.5600	+7.752%	486,403	+33.094%
2025-04-08	5.3100	5.4600	5.0550	5.1600	+1.176%	434,881	+43.411%
2025-04-07	4.7500	5.3150	4.6402	5.1000	+1.392%	416,277	+45.098%
2025-04-04	4.7100	5.1050	4.7100	5.0300	0.000%	571,707	+47.117%
2025-04-03	5.0300	5.2300	4.9200	5.0300	-8.545%	548,221	+47.117%
2025-04-02	5.1600	5.5100	5.1600	5.5000	+3.383%	300,642	+34.545%
2025-04-01	5.1900	5.3897	5.0600	5.3200	+1.721%	185,233	+39.098%
2025-03-31	5.1800	5.2500	5.0100	5.2300	-2.060%	248,859	+41.491%
2025-03-28	5.6600	5.6600	5.3300	5.3400	-3.957%	138,801	+38.577%
2025-03-27	5.5100	5.6558	5.4500	5.5600	0.000%	267,606	+33.094%
2025-03-26	5.7500	5.8200	5.5400	5.5600	-3.472%	306,960	+33.094%
2025-03-25	5.8700	5.8700	5.6500	5.7600	-2.703%	259,653	+28.472%
2025-03-24	5.9200	6.0100	5.7850	5.9200	+2.778%	193,451	+25.000%
2025-03-21	5.8200	5.8900	5.7100	5.7600	-2.207%	466,580	+28.472%
2025-03-20	5.8800	6.1500	5.8750	5.8900	-1.997%	242,192	+25.637%
2025-03-19	5.8700	6.0850	5.7600	6.0100	+2.385%	318,507	+23.128%
2025-03-18	5.6900	5.9750	5.6100	5.8700	+5.197%	414,258	+26.065%
2025-03-17	5.5300	5.6500	5.4900	5.5800	+0.360%	244,737	+32.616%
2025-03-14	5.4500	5.5750	5.3500	5.5600	+4.906%	295,312	+33.094%
2025-03-13	5.5000	5.5100	5.2000	5.3000	-4.505%	347,077	+39.623%
2025-03-12	5.5100	5.6800	5.4000	5.5500	+3.545%	445,014	+33.333%
2025-03-11	5.3900	5.4900	5.2300	5.3600	-0.557%	747,041	+38.060%
2025-03-10	5.5800	5.6200	5.2400	5.3900	-6.261%	659,235	+37.291%
2025-03-07	5.8700	5.9100	5.4101	5.7500	-3.035%	799,410	+28.696%
2025-03-06	5.5500	5.9300	5.4050	5.9300	+2.595%	622,154	+24.789%
2025-03-05	5.1700	6.0200	4.8500	5.7800	-10.388%	1,450,130	+28.028%
2025-03-04	6.5000	6.7500	6.2300	6.4500	-0.616%	761,569	+14.729%
2025-03-03	7.0800	7.3100	6.4300	6.4900	-8.848%	398,745	+14.022%
2025-02-28	6.7500	7.1300	6.6500	7.1200	+4.399%	328,261	+3.933%
2025-02-27	7.2100	7.2900	6.8100	6.8200	-5.801%	304,824	+8.504%
2025-02-26	7.0500	7.3600	7.0500	7.2400	+2.695%	291,947	+2.210%
2025-02-25	6.9300	7.1250	6.7200	7.0500	+2.471%	423,418	+4.965%
2025-02-24	7.0900	7.1250	6.8000	6.8800	-2.687%	421,085	+7.558%
2025-02-21	7.8900	7.8900	7.0400	7.0700	-8.420%	377,833	+4.668%
2025-02-20	7.5900	7.7800	7.4500	7.7200	+2.116%	287,375	-4.145%
2025-02-19	7.7100	7.9750	7.5400	7.5600	-3.448%	250,783	-2.116%
2025-02-18	7.8900	8.1800	7.5800	7.8300	-0.886%	307,801	-5.492%
2025-02-14	8.2200	8.2400	7.7600	7.9000	-3.186%	162,781	-6.329%
2025-02-13	8.1600	8.2400	7.9560	8.1600	-0.244%	232,366	-9.314%
2025-02-12	8.3000	8.4300	8.0000	8.1800	-4.439%	301,893	-9.535%
2025-02-11	9.0900	9.0900	8.2600	8.5600	-7.659%	409,905	-13.551%
2025-02-10	8.3500	9.6400	8.0800	9.2700	+15.442%	1,317,100	-20.173%
2025-02-07	8.3000	8.3500	7.9500	8.0300	-2.430%	187,710	-7.846%
2025-02-06	8.1300	8.3200	8.0100	8.2300	+1.106%	267,252	-10.085%
2025-02-05	7.8400	8.1765	7.8300	8.1400	+4.493%	212,061	-9.091%
2025-02-04	7.7400	7.8100	7.6300	7.7900	-0.128%	217,246	-5.006%
2025-02-03	7.5500	7.8400	7.4200	7.8000	-1.015%	278,174	-5.128%
2025-01-31	8.1900	8.3900	7.8300	7.8800	-2.475%	349,366	-6.091%
2025-01-30	8.2400	8.5799	7.9400	8.0800	+1.253%	544,634	-8.416%
2025-01-29	7.4700	8.3341	7.4700	7.9800	+6.400%	1,524,697	-7.268%
2025-01-28	7.2000	7.6750	6.9700	7.5000	+5.042%	609,972	-1.333%
2025-01-27	8.0100	8.0150	6.9500	7.1400	-12.821%	643,593	+3.641%
2025-01-24	8.4800	8.4991	8.1000	8.1900	-3.306%	251,993	-9.646%
2025-01-23	8.2000	8.5200	8.1700	8.4700	+1.803%	259,497	-12.633%
2025-01-22	8.5300	8.6600	8.2550	8.3200	-1.422%	347,941	-11.058%
2025-01-21	8.1000	8.4400	7.9700	8.4400	+5.764%	729,321	-12.322%
2025-01-17	7.6300	8.3400	7.5500	7.9800	+9.465%	646,217	-7.268%
2025-01-16	7.1700	7.3600	7.1200	7.2900	+1.391%	364,620	+1.509%
2025-01-15	7.3000	7.3800	7.1800	7.1900	+1.841%	424,754	+2.921%
2025-01-14	6.9600	7.1800	6.8843	7.0600	+2.915%	197,087	+4.816%
2025-01-13	6.7000	6.9450	6.5800	6.8600	+0.882%	419,436	+7.872%
2025-01-10	6.9800	7.0350	6.6700	6.8000	-4.628%	347,023	+8.824%
2025-01-08	7.1100	7.2000	7.0200	7.1300	-0.834%	295,722	+3.787%
2025-01-07	7.7400	7.7600	7.1300	7.1900	-6.623%	251,677	+2.921%
2025-01-06	7.8000	7.9200	7.5800	7.7000	-0.773%	251,132	-3.896%
2025-01-03	7.4900	7.8100	7.4450	7.7600	+4.723%	273,747	-4.639%
2025-01-02	7.4500	7.7100	7.3600	7.4100	+1.091%	186,875	-0.135%
2024-12-31	7.5500	7.5650	7.3000	7.3300	-2.397%	203,882	+0.955%
2024-12-30	7.4100	7.5900	7.2700	7.5100	-0.266%	133,018	-1.465%
2024-12-27	7.7300	7.7300	7.4200	7.5300	-3.462%	136,570	-1.726%
2024-12-26	7.7100	7.8500	7.6600	7.8000	+0.515%	164,501	-5.128%
2024-12-24	7.7000	7.7700	7.5400	7.7600	+1.042%	98,625	-4.639%
2024-12-23	7.6500	7.8400	7.4600	7.6800	0.000%	285,587	-3.646%
2024-12-20	7.4700	7.8000	7.3100	7.6800	+0.655%	1,029,091	-3.646%
2024-12-19	7.7400	7.8369	7.4200	7.6300	+1.194%	389,138	-3.014%
2024-12-18	8.1800	8.2300	7.5300	7.5400	-7.143%	378,070	-1.857%
2024-12-17	8.3500	8.3900	8.0325	8.1200	-3.677%	284,768	-8.867%
2024-12-16	8.2300	8.4900	8.2000	8.4300	+3.309%	319,850	-12.218%
2024-12-13	8.1700	8.2600	8.0100	8.1600	0.000%	221,755	-9.314%
2024-12-12	8.6200	8.6200	8.1600	8.1600	-5.556%	330,768	-9.314%
2024-12-11	8.4100	8.7000	8.2600	8.6400	+4.600%	328,614	-14.352%
2024-12-10	8.3000	8.4550	8.0620	8.2600	-0.362%	260,102	-10.412%
2024-12-09	8.6400	8.7000	8.2400	8.2900	-2.700%	213,618	-10.736%
2024-12-06	8.8200	8.8750	8.5000	8.5200	-2.517%	212,334	-13.146%
2024-12-05	9.1000	9.3500	8.6700	8.7400	-1.798%	333,707	-15.332%
2024-12-04	8.6000	8.9200	8.5400	8.9000	+3.488%	436,540	-16.854%
2024-12-03	8.6000	8.6800	8.3100	8.6000	-0.463%	456,573	-13.953%
2024-12-02	8.7700	8.8100	8.5000	8.6400	-0.917%	369,758	-14.352%
2024-11-29	8.8800	8.9400	8.6700	8.7200	-0.570%	162,691	-15.138%
2024-11-27	8.8600	9.0644	8.6800	8.7700	-0.567%	408,921	-15.621%
2024-11-26	8.5200	9.1200	8.4950	8.8200	+3.521%	568,729	-16.100%
2024-11-25	8.6100	8.7700	8.4200	8.5200	-0.351%	454,223	-13.146%
2024-11-22	9.0600	9.0900	8.3700	8.5500	-2.062%	423,846	-13.450%
2024-11-21	8.8300	8.9400	8.6750	8.7300	0.000%	307,391	-15.235%
2024-11-20	8.5500	8.7900	8.3900	8.7300	+1.748%	396,362	-15.235%
2024-11-19	7.9100	8.5800	7.9100	8.5800	+6.716%	506,849	-13.753%
2024-11-18	7.6200	8.2000	7.5100	8.0400	+6.209%	802,424	-7.960%
2024-11-15	7.8200	7.9200	7.5200	7.5700	-2.574%	429,267	-2.246%
2024-11-14	7.9200	8.1650	7.6400	7.7700	-1.521%	400,661	-4.762%
2024-11-13	8.3300	8.3300	7.7700	7.8900	-4.479%	258,666	-6.210%
2024-11-12	8.2000	8.3500	7.9750	8.2600	-0.242%	372,120	-10.412%
2024-11-11	7.7500	8.2800	7.7500	8.2800	+8.661%	668,177	-10.628%
2024-11-08	7.9000	8.0150	7.5700	7.6200	-3.544%	452,243	-2.887%
2024-11-07	7.8500	8.0300	7.5589	7.9000	+0.765%	442,348	-6.329%
2024-11-06	7.6500	7.8900	7.1900	7.8400	+6.812%	777,299	-5.612%
2024-11-05	6.3000	7.3400	6.2100	7.3400	+16.508%	766,561	+0.817%
2024-11-04	6.3000	6.4250	6.1900	6.3000	0.000%	616,830	+17.460%
2024-11-01	6.2300	6.5000	6.0000	6.3000	+3.110%	915,474	+17.460%
2024-10-31	6.9300	7.4600	6.0100	6.1100	+12.731%	1,406,068	+21.113%
2024-10-30	5.3400	5.5600	5.3263	5.4200	+1.308%	407,362	+36.531%
2024-10-29	5.4000	5.4300	5.2700	5.3500	-0.926%	187,431	+38.318%
2024-10-28	5.4400	5.5100	5.3400	5.4000	+0.186%	305,740	+37.037%
2024-10-25	5.5900	5.7210	5.2700	5.3900	-3.232%	319,262	+37.291%
2024-10-24	5.8700	5.9069	5.5600	5.5700	-5.433%	431,734	+32.855%
2024-10-23	5.8100	6.0300	5.8000	5.8900	+1.029%	257,421	+25.637%
2024-10-22	5.8800	6.0200	5.8100	5.8300	-2.833%	237,965	+26.930%
2024-10-21	5.8700	6.0200	5.7900	6.0000	+1.695%	291,115	+23.333%
2024-10-18	5.6800	5.9100	5.6450	5.9000	+4.425%	354,187	+25.424%
2024-10-17	5.4500	5.8100	5.4000	5.6500	+3.480%	416,541	+30.973%
2024-10-16	5.6000	5.6500	5.4600	5.4600	-0.546%	395,439	+35.531%
2024-10-15	5.6300	5.6300	5.4250	5.4900	-2.487%	355,018	+34.791%
2024-10-14	5.7400	5.8100	5.5400	5.6300	-2.087%	250,296	+31.439%
2024-10-11	5.5900	5.8100	5.5900	5.7500	+2.131%	374,550	+28.696%
2024-10-10	6.0600	6.1700	5.6300	5.6300	-8.455%	281,691	+31.439%
2024-10-09	6.1500	6.2000	6.0710	6.1500	-0.162%	271,040	+20.325%
2024-10-08	6.0800	6.2300	5.9400	6.1600	+2.156%	291,801	+20.130%
2024-10-07	5.9100	6.0950	5.8300	6.0300	+1.174%	224,053	+22.720%
2024-10-04	6.0400	6.0600	5.8900	5.9600	+1.533%	181,772	+24.161%
2024-10-03	5.9000	6.1100	5.8600	5.8700	-1.675%	388,893	+26.065%
2024-10-02	5.7700	6.0400	5.7500	5.9700	+3.109%	212,106	+23.953%
2024-10-01	5.7800	6.0000	5.6200	5.7900	+0.347%	415,536	+27.807%
2024-09-30	5.6900	5.8300	5.6000	5.7700	+1.406%	976,440	+28.250%
2024-09-27	5.6000	5.7600	5.5100	5.6900	+3.455%	423,572	+30.053%
2024-09-26	5.3300	5.5400	5.2700	5.5000	+4.762%	1,053,994	+34.545%
2024-09-25	5.5500	5.5900	5.2300	5.2500	-5.914%	937,659	+40.952%
2024-09-24	5.9400	6.0000	5.3700	5.5800	-7.309%	1,128,339	+32.616%
2024-09-23	6.7200	6.7650	6.0100	6.0200	-8.926%	425,855	+22.924%
2024-09-20	6.6200	6.7000	6.3750	6.6100	-0.602%	420,219	+11.952%
2024-09-19	6.6700	6.7300	6.5000	6.6500	+3.906%	369,803	+11.278%
2024-09-18	6.4300	6.6300	6.2100	6.4000	-1.538%	421,695	+15.625%
2024-09-17	6.4900	6.7700	6.4400	6.5000	+2.041%	396,853	+13.846%
2024-09-16	6.2100	6.9000	6.1700	6.3700	+5.289%	617,726	+16.170%
2024-09-13	5.9100	6.1400	5.7800	6.0500	+3.774%	909,108	+22.314%
2024-09-12	5.7300	5.9050	5.7300	5.8300	+1.745%	1,157,737	+26.930%
2024-09-11	5.7000	5.9600	5.5000	5.7300	-9.764%	1,639,390	+29.145%
2024-09-10	6.3800	6.4500	6.0900	6.3500	-0.936%	211,210	+16.535%
2024-09-09	6.4600	6.5600	6.3750	6.4100	-0.311%	242,281	+15.445%
2024-09-06	6.7000	6.7500	6.3500	6.4300	-4.741%	146,068	+15.086%
2024-09-05	6.9500	6.9500	6.7150	6.7500	-2.878%	202,044	+9.630%
2024-09-04	6.8800	7.1250	6.8200	6.9500	+0.579%	122,204	+6.475%
2024-09-03	7.4300	7.4500	6.8800	6.9100	-8.598%	158,879	+7.091%
2024-08-30	7.6800	7.7100	7.3700	7.5600	-0.657%	120,038	-2.116%
2024-08-29	7.3800	7.6100	7.3000	7.6100	+4.390%	198,559	-2.760%
2024-08-28	7.5900	7.5900	7.2600	7.2900	-4.830%	322,147	+1.509%
2024-08-27	7.9600	8.0900	7.6300	7.6600	-4.010%	225,942	-3.394%
2024-08-26	7.8400	8.1800	7.8301	7.9800	+1.786%	263,340	-7.268%
2024-08-23	7.3200	7.9200	7.3112	7.8400	+8.587%	254,222	-5.612%
2024-08-22	7.1900	7.4100	7.1200	7.2200	+0.838%	133,498	+2.493%
2024-08-21	7.4200	7.4750	7.1100	7.1600	-2.052%	204,176	+3.352%
2024-08-20	7.5000	7.5400	7.1300	7.3100	-3.689%	203,803	+1.231%
2024-08-19	7.3100	7.6000	7.2400	7.5900	+4.402%	251,338	-2.503%
2024-08-16	7.1600	7.4650	7.0964	7.2700	+0.693%	167,858	+1.788%
2024-08-15	7.3400	7.3850	7.1700	7.2200	+1.120%	359,088	+2.493%
2024-08-14	7.1500	7.3100	6.9420	7.1400	-0.971%	257,910	+3.641%
2024-08-13	6.8500	7.2300	6.8200	7.2100	+5.718%	177,845	+2.635%
2024-08-12	6.9900	6.9900	6.6700	6.8200	-2.432%	204,366	+8.504%
2024-08-09	7.0400	7.1500	6.7900	6.9900	+1.304%	234,578	+5.866%
2024-08-08	6.7000	7.0000	6.4900	6.9000	+4.230%	346,370	+7.246%
2024-08-07	7.1300	7.4600	6.6000	6.6200	-5.698%	414,023	+11.782%
2024-08-06	6.9000	7.1000	6.6000	7.0200	+3.540%	495,615	+5.413%
2024-08-05	6.6300	6.9498	6.3000	6.7800	-6.224%	554,461	+9.145%
2024-08-02	7.5600	7.6300	6.9900	7.2300	-7.189%	464,154	+2.351%
2024-08-01	8.2400	8.4000	7.5400	7.7900	-5.116%	500,060	-5.006%
2024-07-31	8.1700	8.4900	8.0400	8.2100	+0.736%	497,707	-9.866%
2024-07-30	8.5600	8.7400	7.9300	8.1500	-3.778%	615,357	-9.202%
2024-07-29	8.6700	9.3700	8.4200	8.4700	-0.820%	607,263	-12.633%
2024-07-26	8.0100	8.9300	8.0100	8.5400	+7.965%	1,251,108	-13.349%
2024-07-25	8.7400	9.0800	7.6700	7.9100	-28.351%	2,098,745	-6.448%
2024-07-24	11.6900	11.6965	10.9550	11.0400	-6.992%	640,371	-32.971%
2024-07-23	11.4900	12.1200	11.3000	11.8700	+2.239%	571,505	-37.658%
2024-07-22	11.4700	11.9602	11.4700	11.6100	+2.201%	584,508	-36.262%
2024-07-19	11.1300	11.6000	11.0100	11.3600	+2.250%	240,144	-34.859%
2024-07-18	11.0100	11.6100	10.9800	11.1100	+0.361%	389,068	-33.393%
2024-07-17	11.0700	11.6050	10.8700	11.0700	-2.122%	483,264	-33.153%
2024-07-16	10.2800	11.3400	10.2000	11.3100	+10.449%	617,547	-34.571%
2024-07-15	9.8800	10.3900	9.8000	10.2400	+6.334%	640,680	-27.734%
2024-07-12	8.8800	9.6800	8.8400	9.6300	+9.806%	586,199	-23.157%
2024-07-11	8.6100	8.8400	8.4100	8.7700	+4.033%	302,021	-15.621%
2024-07-10	8.3600	8.4400	8.1850	8.4300	+1.812%	337,955	-12.218%
2024-07-09	8.2300	8.4100	8.1700	8.2800	+0.730%	351,734	-10.628%
2024-07-08	8.6700	8.6750	8.1700	8.2200	-4.971%	361,144	-9.976%
2024-07-05	8.5500	8.6900	8.2500	8.6500	+0.465%	698,008	-14.451%
2024-07-03	8.5600	8.6500	8.4600	8.6100	+0.233%	275,669	-14.053%
2024-07-02	8.4900	8.6300	8.1800	8.5900	-0.116%	570,294	-13.853%
2024-07-01	9.4000	9.4300	8.5500	8.6000	-9.569%	740,199	-13.953%
2024-06-28	9.6400	9.8500	9.3850	9.5100	-1.349%	5,792,046	-22.187%
2024-06-27	9.2900	9.6600	9.2200	9.6400	+2.991%	783,953	-23.237%
2024-06-26	8.6300	9.4200	8.5200	9.3600	+8.585%	599,138	-20.940%
2024-06-25	8.9400	8.9700	8.4700	8.6200	-1.710%	559,751	-14.153%
2024-06-24	9.3700	9.4000	8.7400	8.7700	-6.702%	447,014	-15.621%
2024-06-21	9.5600	9.6500	9.2000	9.4000	-1.571%	311,738	-21.277%
2024-06-20	10.2100	10.2550	9.4500	9.5500	-6.464%	507,621	-22.513%
2024-06-18	10.1700	10.4600	10.1200	10.2100	0.000%	254,005	-27.522%
2024-06-17	10.0100	10.3600	9.9200	10.2100	+1.592%	271,973	-27.522%
2024-06-14	10.4600	10.5585	9.6900	10.0500	-4.649%	413,111	-26.368%
2024-06-13	10.3900	10.5800	10.2101	10.5400	+0.861%	238,527	-29.791%
2024-06-12	10.5000	10.7764	10.4000	10.4500	+1.654%	333,175	-29.187%
2024-06-11	10.1400	10.3500	9.9400	10.2800	+0.293%	407,155	-28.016%
2024-06-10	10.2800	10.8100	10.2300	10.2500	0.000%	387,205	-27.805%
2024-06-07	10.2500	10.3500	10.0350	10.2500	0.000%	261,284	-27.805%
2024-06-06	10.2000	10.3700	9.8850	10.2500	-0.485%	338,201	-27.805%
2024-06-05	10.2500	10.5000	9.9100	10.3000	+0.390%	231,811	-28.155%
2024-06-04	10.1300	10.4892	9.6500	10.2600	+4.908%	579,523	-27.875%
2024-06-03	10.8900	11.0000	9.5600	9.7800	-9.276%	582,530	-24.335%
2024-05-31	10.0100	10.8400	10.0000	10.7800	+8.124%	589,446	-31.354%
2024-05-30	10.0000	10.5900	9.8950	9.9700	+1.116%	735,111	-25.777%
2024-05-29	9.2500	9.9300	9.1600	9.8600	+6.022%	519,582	-24.949%
2024-05-28	8.7800	9.3400	8.7800	9.3000	+5.923%	609,885	-20.430%
2024-05-24	8.4300	8.7900	8.3400	8.7800	+4.773%	206,187	-15.718%
2024-05-23	8.7500	8.7500	8.2700	8.3800	-2.558%	185,695	-11.695%
2024-05-22	8.6000	8.7399	8.4400	8.6000	+0.233%	211,417	-13.953%
2024-05-21	8.5200	8.7000	8.2400	8.5800	-1.152%	263,935	-13.753%
2024-05-20	9.4300	9.4600	8.6500	8.6800	-7.364%	410,782	-14.747%
2024-05-17	9.3800	9.7200	9.1900	9.3700	+0.214%	327,587	-21.025%
2024-05-16	9.6000	9.6193	9.2400	9.3500	-2.604%	247,829	-20.856%
2024-05-15	9.1400	9.6600	9.0950	9.6000	+6.077%	359,377	-22.917%
2024-05-14	9.1000	9.2800	8.6600	9.0500	+4.023%	489,854	-18.232%
2024-05-13	8.6500	9.1200	8.5700	8.7000	+1.874%	412,474	-14.943%
2024-05-10	8.2500	8.9701	8.2500	8.5400	+11.343%	819,157	-13.349%
2024-05-09	7.8400	7.8500	7.5500	7.6700	-2.168%	194,918	-3.520%
2024-05-08	7.6400	7.8900	7.5700	7.8400	+2.484%	186,260	-5.612%
2024-05-07	7.9200	7.9274	7.6100	7.6500	-2.174%	295,556	-3.268%
2024-05-06	7.5500	7.8300	7.5500	7.8200	+4.545%	343,162	-5.371%
2024-05-03	7.6600	7.7700	7.4400	7.4800	-1.449%	261,229	-1.070%
2024-05-02	7.4500	7.7700	7.4000	7.5900	+2.568%	363,657	-2.503%
2024-05-01	7.3400	7.5500	7.2100	7.4000	+4.079%	320,029	0.000%
2024-04-30	6.8600	7.4300	6.8191	7.1100	+2.894%	411,304	+4.079%
2024-04-29	7.4100	7.5600	6.8800	6.9100	-6.873%	606,318	+7.091%
2024-04-26	7.2200	7.6300	7.2200	7.4200	+1.090%	336,102	-0.270%
2024-04-25	7.6900	7.7450	6.1700	7.3400	-7.789%	1,125,219	+0.817%
2024-04-24	7.7000	8.2500	7.7000	7.9600	+4.462%	390,118	-7.035%
2024-04-23	7.5100	7.6900	7.3000	7.6200	+1.465%	249,979	-2.887%
2024-04-22	7.8300	7.8600	7.4700	7.5100	-4.937%	290,334	-1.465%
2024-04-19	7.8500	7.9632	7.7593	7.9000	+0.381%	188,392	-6.329%
2024-04-18	8.0100	8.0500	7.7900	7.8700	-1.870%	190,737	-5.972%
2024-04-17	7.9600	8.0700	7.8600	8.0200	+0.754%	200,942	-7.731%
2024-04-16	7.8700	8.0600	7.7500	7.9600	+1.015%	163,922	-7.035%
2024-04-15	8.1500	8.1700	7.8000	7.8800	-2.112%	349,201	-6.091%
2024-04-12	8.5900	8.6600	8.0200	8.0500	-7.577%	362,745	-8.075%
2024-04-11	8.4400	8.9000	8.3899	8.7100	+3.444%	249,862	-15.040%
2024-04-10	8.5000	8.8000	8.3000	8.4200	-3.440%	295,283	-12.114%
2024-04-09	8.5900	9.0300	8.5900	8.7200	+1.750%	303,160	-15.138%
2024-04-08	8.7100	8.7300	8.3600	8.5700	-0.349%	421,490	-13.652%
2024-04-05	8.5700	9.0500	8.5500	8.6000	+0.467%	346,213	-13.953%
2024-04-04	9.3400	9.5300	8.4008	8.5600	-7.259%	558,385	-13.551%
2024-04-03	9.1300	9.4100	8.8400	9.2300	+0.985%	486,677	-19.827%
2024-04-02	8.7300	9.3000	8.6735	9.1400	+4.457%	605,400	-19.037%
2024-04-01	8.2600	8.8294	8.2600	8.7500	+6.707%	870,652	-15.429%
2024-03-28	8.3100	8.4700	8.0800	8.2000	-1.205%	973,506	-9.756%
2024-03-27	8.6400	8.7000	8.1750	8.3000	-2.582%	537,878	-10.843%
2024-03-26	9.3500	9.3700	8.0800	8.5200	-9.265%	892,771	-13.146%
2024-03-25	9.1500	9.8400	9.1500	9.3900	+1.623%	924,808	-21.193%
2024-03-22	9.0100	9.6100	8.8000	9.2400	+5.000%	848,189	-19.913%
2024-03-21	8.4000	8.9900	8.3200	8.8000	+5.263%	479,792	-15.909%
2024-03-20	8.2500	8.6000	8.2300	8.3600	-0.239%	187,295	-11.483%
2024-03-19	8.1300	8.3800	8.0000	8.3800	+2.696%	212,763	-11.695%
2024-03-18	8.1500	8.4800	8.0400	8.1600	+1.241%	358,821	-9.314%
2024-03-15	8.3800	8.5000	7.9400	8.0600	-4.953%	315,661	-8.189%
2024-03-14	8.7400	8.7575	8.2900	8.4800	-0.118%	298,617	-12.736%
2024-03-13	8.5000	8.5501	8.3400	8.4900	+0.355%	214,152	-12.839%
2024-03-12	8.9900	9.0100	8.2900	8.4600	-5.895%	474,013	-12.530%
2024-03-11	8.7600	9.1700	8.4300	8.9900	+6.139%	775,164	-17.686%

document.getElementById("b0jFY0").onerror = function(){this.style.display='none';}; .dark-mode .ydtPhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydtPhq{ color: #333333; background-color: white; border: 2px solid #333333; }ORNOrion Group Holdings, Incstock NYSE

ORN
Orion Group Holdings, Inc
stock NYSE