Dark

ORN
Orion Group Holdings, Inc
stock NYSE

At Close

Sep 30, 2026 3:59:56 PM EDT

8.54USD+1.546%(+0.13)673,356

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.41)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

8.55USD+0.117%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	8.4800	8.6100	8.3600	8.5400	+1.546%	673,356	0.000%
2026-09-29	8.3900	8.5200	8.2900	8.4100	+0.719%	632,735	+1.546%
2026-09-28	8.5700	8.6600	8.3100	8.3500	-2.681%	468,672	+2.275%
2026-09-25	8.5000	8.5950	8.4200	8.5800	+0.704%	835,177	-0.466%
2026-09-24	8.8800	8.9150	8.3800	8.5200	-5.333%	926,822	+0.235%
2026-09-23	9.0000	9.0750	8.9200	9.0000	-0.332%	448,894	-5.111%
2026-09-22	9.2600	9.2800	8.9750	9.0300	-1.634%	292,914	-5.426%
2026-09-21	9.1700	9.2550	8.9200	9.1800	+1.436%	574,439	-6.972%
2026-09-18	9.0800	9.1000	8.9500	9.0500	+0.111%	700,631	-5.635%
2026-09-17	9.2700	9.4000	8.8800	9.0400	-0.877%	482,760	-5.531%
2026-09-16	9.2300	9.3200	9.0600	9.1200	+0.662%	490,250	-6.360%
2026-09-15	9.0600	9.1380	8.9401	9.0600	+0.555%	330,819	-5.740%
2026-09-14	9.1000	9.1500	8.9300	9.0100	-3.739%	305,146	-5.216%
2026-09-11	9.2100	9.4000	9.1453	9.3600	+3.311%	439,068	-8.761%
2026-09-10	9.0000	9.2100	8.9000	9.0600	-0.330%	306,785	-5.740%
2026-09-09	9.1500	9.4800	8.9600	9.0900	-1.517%	331,271	-6.051%
2026-09-08	9.2800	9.3600	9.1736	9.2300	-0.539%	224,170	-7.476%
2026-09-04	9.1300	9.3500	9.1300	9.2800	+1.421%	431,310	-7.974%
2026-09-03	9.2200	9.2200	9.0000	9.1500	+0.771%	343,134	-6.667%
2026-09-02	9.1000	9.4900	9.0510	9.0800	+0.331%	339,796	-5.947%
2026-09-01	9.2600	9.4466	9.0200	9.0500	-3.723%	330,823	-5.635%
2026-08-31	9.3000	9.4600	9.2000	9.4000	+1.402%	361,898	-9.149%
2026-08-28	9.6800	9.7000	9.2200	9.2700	-4.728%	312,695	-7.875%
2026-08-27	9.4100	9.7500	9.4000	9.7300	+4.287%	345,399	-12.230%
2026-08-26	9.2800	9.4100	9.2000	9.3300	0.000%	379,923	-8.467%
2026-08-25	9.3200	9.3950	9.0900	9.3300	+2.527%	356,478	-8.467%
2026-08-24	9.2600	9.2950	9.0400	9.1000	-1.834%	298,785	-6.154%
2026-08-21	9.2400	9.3300	8.9700	9.2700	+0.980%	400,420	-7.875%
2026-08-20	9.4900	9.6650	9.0650	9.1800	-4.475%	377,928	-6.972%
2026-08-19	9.6700	9.6800	9.4400	9.6100	+0.628%	428,990	-11.134%
2026-08-18	9.6900	9.7700	9.4100	9.5500	-2.650%	492,449	-10.576%
2026-08-17	9.8700	10.1300	9.7550	9.8100	-1.208%	339,425	-12.946%
2026-08-14	9.6900	10.0200	9.6400	9.9300	+2.583%	275,543	-13.998%
2026-08-13	9.9300	10.0050	9.6000	9.6800	-2.518%	399,519	-11.777%
2026-08-12	10.1100	10.2500	9.8000	9.9300	+1.638%	352,726	-13.998%
2026-08-11	9.9700	10.1100	9.7000	9.7700	-0.204%	529,573	-12.590%
2026-08-10	10.3500	10.6470	9.7700	9.7900	-5.044%	570,578	-12.768%
2026-08-07	10.3100	10.5000	10.0297	10.3100	+1.877%	392,655	-17.168%
2026-08-06	10.2000	10.5000	10.0800	10.1200	-2.033%	420,220	-15.613%
2026-08-05	11.0350	11.3800	10.3100	10.3300	+1.473%	808,100	-17.328%
2026-08-04	10.3000	10.4600	9.9500	10.1800	+1.902%	661,766	-16.110%
2026-08-03	9.6600	10.1900	9.6600	9.9900	+2.147%	718,716	-14.515%
2026-07-31	9.8100	10.0000	9.3200	9.7800	+2.194%	1,264,984	-12.679%
2026-07-30	9.2100	9.7700	9.2000	9.5700	+5.396%	999,156	-10.763%
2026-07-29	10.2600	10.9500	8.6700	9.0800	-24.144%	3,592,771	-5.947%
2026-07-28	12.2500	12.2600	11.4195	11.9700	-3.623%	872,286	-28.655%
2026-07-27	12.8300	13.2000	12.1000	12.4200	-2.128%	478,309	-31.240%
2026-07-24	12.9800	13.0100	12.4600	12.6900	-1.780%	444,586	-32.703%
2026-07-23	13.1700	13.2700	12.7200	12.9200	-1.749%	474,699	-33.901%
2026-07-22	13.1600	13.3900	13.0000	13.1500	-1.792%	370,645	-35.057%
2026-07-21	12.9700	13.4600	12.9500	13.3900	+5.599%	341,539	-36.221%
2026-07-20	12.8500	13.1500	12.5101	12.6800	-0.938%	390,619	-32.650%
2026-07-17	12.5600	13.1800	11.3000	12.8000	-2.883%	566,835	-33.281%
2026-07-16	13.5000	13.7700	12.8750	13.1800	-4.423%	692,859	-35.205%
2026-07-15	13.6700	13.8900	13.5200	13.7900	+1.397%	329,577	-38.071%
2026-07-14	13.5200	13.8200	13.4550	13.6000	+1.873%	321,796	-37.206%
2026-07-13	13.6300	13.7300	13.1800	13.3500	-2.768%	428,420	-36.030%
2026-07-10	14.0300	14.0900	13.6750	13.7300	-2.138%	352,869	-37.800%
2026-07-09	14.6000	14.7100	14.0000	14.0300	-1.197%	230,123	-39.130%
2026-07-08	14.0100	14.4100	14.0100	14.2000	-0.351%	264,941	-39.859%
2026-07-07	14.9400	15.1000	13.9000	14.2500	-4.298%	431,437	-40.070%
2026-07-06	14.9500	15.3600	14.8400	14.8900	+0.540%	216,411	-42.646%
2026-07-02	15.5500	15.7000	14.5400	14.8100	-4.142%	550,385	-42.336%
2026-07-01	16.5600	16.6500	15.3600	15.4500	-8.145%	551,934	-44.725%
2026-06-30	16.8800	17.2000	16.5800	16.8200	-1.867%	629,604	-49.227%
2026-06-29	16.2500	17.4000	15.8000	17.1400	+4.449%	627,290	-50.175%
2026-06-26	15.9100	16.4600	15.7200	16.4100	+2.434%	1,879,525	-47.959%
2026-06-25	16.2200	16.5700	15.6800	16.0200	+0.313%	331,132	-46.692%
2026-06-24	15.7800	16.5500	15.5611	15.9700	+2.635%	558,271	-46.525%
2026-06-23	15.1200	15.8850	14.5900	15.5600	-0.256%	349,238	-45.116%
2026-06-22	15.9000	16.2100	15.5500	15.6000	-1.825%	552,192	-45.256%
2026-06-18	15.5400	15.9900	15.2200	15.8900	+3.992%	563,480	-46.256%
2026-06-17	15.4500	15.8500	15.1500	15.2800	-0.391%	370,298	-44.110%
2026-06-16	15.0600	15.7400	14.9301	15.3400	+2.884%	801,308	-44.329%
2026-06-15	14.9200	15.2100	14.5500	14.9100	+2.757%	272,303	-42.723%
2026-06-12	14.2100	14.9900	14.0500	14.5100	+3.274%	223,497	-41.144%
2026-06-11	13.5800	14.0700	13.4900	14.0500	+5.480%	295,432	-39.217%
2026-06-10	13.8900	13.9700	13.3000	13.3200	-4.104%	306,695	-35.886%
2026-06-09	14.1700	14.5400	13.2700	13.8900	0.000%	286,392	-38.517%
2026-06-08	13.9300	14.0800	13.5900	13.8900	+1.908%	188,699	-38.517%
2026-06-05	14.0500	14.2250	13.4800	13.6300	-3.946%	304,064	-37.344%
2026-06-04	13.8200	14.3900	13.7200	14.1900	+2.013%	325,690	-39.817%
2026-06-03	14.0900	14.2960	13.8300	13.9100	-1.348%	223,969	-38.605%
2026-06-02	13.9900	14.6500	13.8300	14.1000	+1.952%	437,563	-39.433%
2026-06-01	13.5900	13.9200	13.1100	13.8300	+0.509%	529,061	-38.250%
2026-05-29	14.2500	14.3950	13.6300	13.7600	-4.045%	318,079	-37.936%
2026-05-28	14.0400	14.3500	13.7500	14.3400	+1.991%	342,578	-40.446%
2026-05-27	14.5900	14.7500	13.9300	14.0600	-2.225%	429,863	-39.260%
2026-05-26	14.3200	14.6300	14.2200	14.3800	+2.349%	446,984	-40.612%
2026-05-22	13.9300	14.1300	13.6900	14.0500	+2.405%	399,752	-39.217%
2026-05-21	14.4400	14.5000	13.4200	13.7200	-5.704%	497,665	-37.755%
2026-05-20	14.7500	14.7800	14.4300	14.5500	+0.276%	398,373	-41.306%
2026-05-19	14.4200	14.9100	14.2100	14.5100	-2.290%	489,020	-41.144%
2026-05-18	15.0600	15.0900	14.4900	14.8500	-1.263%	271,713	-42.492%
2026-05-15	15.3300	15.8500	14.8800	15.0400	-2.842%	373,243	-43.218%
2026-05-14	15.5100	15.7800	15.1435	15.4800	+0.847%	310,495	-44.832%
2026-05-13	14.9600	15.4700	14.6600	15.3500	+3.646%	446,109	-44.365%
2026-05-12	14.9500	14.9500	14.4700	14.8100	-2.244%	374,686	-42.336%
2026-05-11	14.9000	15.7600	14.7672	15.1500	+1.678%	603,194	-43.630%
2026-05-08	14.8700	15.0200	14.6500	14.9000	+1.017%	436,894	-42.685%
2026-05-07	15.2500	15.2500	14.4100	14.7500	-2.188%	413,987	-42.102%
2026-05-06	15.8100	15.8100	14.6800	15.0800	-2.458%	557,712	-43.369%
2026-05-05	14.8300	15.8000	14.7352	15.4600	+5.746%	615,708	-44.761%
2026-05-04	14.5600	14.9700	14.3759	14.6200	+0.343%	425,515	-41.587%
2026-05-01	13.6800	14.7800	13.6800	14.5700	+6.975%	581,225	-41.386%
2026-04-30	12.0700	13.6700	11.9000	13.6200	+13.405%	489,022	-37.298%
2026-04-29	11.7500	12.4500	11.4000	12.0100	+3.893%	461,881	-28.893%
2026-04-28	12.1400	12.2794	11.5500	11.5600	-5.168%	229,164	-26.125%
2026-04-27	12.2200	12.3400	12.0500	12.1900	-0.652%	172,993	-29.943%
2026-04-24	12.5700	12.6126	12.2300	12.2700	-1.997%	233,829	-30.399%
2026-04-23	12.1300	12.5800	12.0900	12.5200	+3.130%	247,065	-31.789%
2026-04-22	12.0700	12.1999	11.9349	12.1400	+1.760%	172,680	-29.654%
2026-04-21	12.1000	12.4100	11.9200	11.9300	-1.568%	185,782	-28.416%
2026-04-20	11.9500	12.2300	11.9200	12.1200	+1.253%	197,281	-29.538%
2026-04-17	11.7300	12.1300	11.6300	11.9700	+3.997%	219,469	-28.655%
2026-04-16	11.6600	11.7550	11.4600	11.5100	-1.792%	234,849	-25.804%
2026-04-15	11.6500	11.8400	11.4700	11.7200	-1.264%	187,897	-27.133%
2026-04-14	11.9600	12.0600	11.7500	11.8700	+0.084%	176,357	-28.054%
2026-04-13	11.5500	11.9100	11.5500	11.8600	+3.041%	206,052	-27.993%
2026-04-10	11.8600	11.8800	11.5000	11.5100	-2.623%	213,396	-25.804%
2026-04-09	11.5500	12.1500	11.5500	11.8200	+1.897%	287,583	-27.750%
2026-04-08	11.6700	11.9700	11.5000	11.6000	+4.882%	218,534	-26.379%
2026-04-07	11.0300	11.2300	10.7611	11.0600	-0.271%	228,324	-22.785%
2026-04-06	11.5300	11.5300	11.0000	11.0900	-3.397%	235,351	-22.994%
2026-04-02	10.9000	11.6100	10.8706	11.4800	+2.135%	240,345	-25.610%
2026-04-01	11.1800	11.5900	11.1700	11.2400	+3.119%	252,677	-24.021%
2026-03-31	10.8900	11.0400	10.6000	10.9000	+2.347%	238,904	-21.651%
2026-03-30	10.9900	11.1300	10.5000	10.6500	-2.114%	287,029	-19.812%
2026-03-27	10.8000	11.1200	10.6627	10.8800	0.000%	169,971	-21.507%
2026-03-26	11.0000	11.2900	10.8200	10.8800	-3.030%	298,113	-21.507%
2026-03-25	11.5100	11.5600	11.0800	11.2200	-1.319%	226,733	-23.886%
2026-03-24	10.8300	11.4700	10.8100	11.3700	+3.931%	374,084	-24.890%
2026-03-23	10.5900	11.3000	10.5450	10.9400	+5.294%	424,337	-21.938%
2026-03-20	10.5500	10.7400	10.1900	10.3900	+0.972%	724,829	-17.806%
2026-03-19	9.7800	10.3950	9.7500	10.2900	+3.730%	469,038	-17.007%
2026-03-18	10.1000	10.2500	9.8800	9.9200	-3.125%	463,447	-13.911%
2026-03-17	10.2700	10.4200	10.1100	10.2400	+1.086%	414,836	-16.602%
2026-03-16	10.4800	10.5850	10.0900	10.1300	-1.363%	540,568	-15.696%
2026-03-13	10.5700	10.7750	10.2000	10.2700	-2.284%	450,139	-16.845%
2026-03-12	10.6500	11.2100	10.4400	10.5100	-3.134%	777,197	-18.744%
2026-03-11	11.6800	11.6950	10.8000	10.8500	-7.344%	779,475	-21.290%
2026-03-10	12.1600	12.3850	11.6300	11.7100	-0.594%	631,243	-27.071%
2026-03-09	11.4000	11.9200	11.0750	11.7800	+1.029%	479,541	-27.504%
2026-03-06	11.7800	12.0800	11.4013	11.6600	-1.354%	415,860	-26.758%
2026-03-05	13.3000	13.4050	11.6600	11.8200	-11.791%	841,604	-27.750%
2026-03-04	12.4800	14.0200	12.2100	13.4000	-0.075%	674,348	-36.269%
2026-03-03	13.2900	13.6900	12.9400	13.4100	-2.259%	433,861	-36.316%
2026-03-02	13.4400	13.9200	13.2710	13.7200	-0.073%	218,611	-37.755%
2026-02-27	13.5400	13.7400	13.1100	13.7300	-0.363%	310,030	-37.800%
2026-02-26	14.0900	14.2000	13.4500	13.7800	-1.991%	253,767	-38.026%
2026-02-25	14.0200	14.1300	13.6200	14.0600	+1.884%	305,342	-39.260%
2026-02-24	13.3100	14.1400	12.9900	13.8000	+3.526%	628,348	-38.116%
2026-02-23	13.8300	13.9580	13.1000	13.3300	-4.032%	393,828	-35.934%
2026-02-20	13.4000	14.0500	13.3900	13.8900	+2.889%	387,765	-38.517%
2026-02-19	13.0000	13.5600	13.0000	13.5000	+3.132%	370,294	-36.741%
2026-02-18	13.4700	13.6500	12.9832	13.0900	-2.677%	357,734	-34.759%
2026-02-17	13.7700	13.8300	13.4100	13.4500	-2.818%	266,596	-36.506%
2026-02-13	13.6700	14.0550	13.5700	13.8400	+1.915%	401,849	-38.295%
2026-02-12	14.4000	14.6700	13.5800	13.5800	-4.969%	593,281	-37.113%
2026-02-11	14.6500	14.9500	14.2900	14.2900	-0.695%	720,507	-40.238%
2026-02-10	14.7200	15.0000	14.3300	14.3900	+0.629%	440,538	-40.653%
2026-02-09	14.2400	14.8000	14.0800	14.3000	+1.203%	342,276	-40.280%
2026-02-06	14.0100	14.3400	13.7900	14.1300	+3.139%	391,822	-39.561%
2026-02-05	13.3900	14.6600	13.0500	13.7000	+6.449%	806,221	-37.664%
2026-02-04	13.3000	13.6345	12.2350	12.8700	-2.129%	394,542	-33.644%
2026-02-03	13.1900	13.5499	12.7200	13.1500	+1.701%	421,933	-35.057%
2026-02-02	12.1600	13.1697	12.1600	12.9300	+5.810%	355,671	-33.952%
2026-01-30	12.2500	12.5700	11.9300	12.2200	-2.396%	267,479	-30.115%
2026-01-29	12.1000	12.5800	11.9000	12.5200	+3.900%	296,628	-31.789%
2026-01-28	12.2600	12.3810	11.7300	12.0500	-0.248%	234,665	-29.129%
2026-01-27	12.0900	12.2700	11.9300	12.0800	0.000%	237,975	-29.305%
2026-01-26	12.2900	12.6150	12.0100	12.0800	-1.065%	472,193	-29.305%
2026-01-23	12.7200	12.8250	12.1000	12.2100	-3.555%	415,752	-30.057%
2026-01-22	12.0800	13.1700	11.8600	12.6600	+13.238%	733,384	-32.543%
2026-01-21	10.8500	11.2000	10.7900	11.1800	+4.194%	177,778	-23.614%
2026-01-20	10.8200	10.9600	10.5800	10.7300	-3.420%	152,974	-20.410%
2026-01-16	11.2200	11.5200	11.0150	11.1100	-0.980%	174,090	-23.132%
2026-01-15	10.9600	11.4300	10.7500	11.2200	+4.567%	252,228	-23.886%
2026-01-14	10.7600	10.7600	10.4368	10.7300	-0.464%	160,884	-20.410%
2026-01-13	10.6000	11.0000	10.5300	10.7800	+2.083%	225,325	-20.779%
2026-01-12	10.0800	10.8100	10.0800	10.5600	+4.039%	198,224	-19.129%
2026-01-09	10.3200	10.3600	10.0000	10.1500	-1.072%	134,587	-15.862%
2026-01-08	10.1200	10.4100	10.0850	10.2600	+1.383%	300,545	-16.764%
2026-01-07	10.1700	10.1800	9.8200	10.1200	-0.589%	201,315	-15.613%
2026-01-06	10.3900	10.3900	9.9000	10.1800	-2.209%	294,887	-16.110%
2026-01-05	10.2000	10.7650	10.2000	10.4100	+4.204%	329,620	-17.963%
2026-01-02	10.0300	10.0750	9.6100	9.9900	+0.503%	351,892	-14.515%
2025-12-31	10.1500	10.4700	9.8950	9.9400	-1.876%	120,817	-14.085%
2025-12-30	10.2800	10.3260	10.0500	10.1300	-0.881%	116,628	-15.696%
2025-12-29	10.3200	10.3200	10.2000	10.2200	-1.919%	137,762	-16.438%
2025-12-26	10.4600	10.6015	10.2200	10.4200	-0.478%	206,552	-18.042%
2025-12-24	10.4600	10.4800	10.2908	10.4700	+0.480%	53,081	-18.434%
2025-12-23	10.2300	10.4600	10.2300	10.4200	+0.871%	220,753	-18.042%
2025-12-22	10.5600	10.6650	10.3200	10.3300	-0.768%	177,349	-17.328%
2025-12-19	10.4500	10.6295	10.3200	10.4100	-0.383%	304,998	-17.963%
2025-12-18	10.5000	10.5700	10.3500	10.4500	+1.654%	137,049	-18.278%
2025-12-17	10.6700	10.7250	10.1900	10.2800	-3.925%	150,803	-16.926%
2025-12-16	10.9100	11.0200	10.6900	10.7000	-1.925%	149,644	-20.187%
2025-12-15	10.9800	11.0450	10.7000	10.9100	+0.646%	184,335	-21.723%
2025-12-12	11.6700	11.6700	10.8000	10.8400	-7.271%	306,055	-21.218%
2025-12-11	11.3800	11.9000	11.1693	11.6900	+2.096%	305,504	-26.946%
2025-12-10	10.8400	11.6100	10.8400	11.4500	+5.336%	473,550	-25.415%
2025-12-09	10.5700	11.0500	10.2150	10.8700	+2.354%	358,053	-21.435%
2025-12-08	10.4200	10.8500	10.2600	10.6200	+3.408%	465,267	-19.586%
2025-12-05	10.3400	10.4999	10.1300	10.2700	-1.060%	239,131	-16.845%
2025-12-04	9.9600	10.6600	9.8775	10.3800	+3.593%	268,725	-17.726%
2025-12-03	9.9800	10.1450	9.6700	10.0200	+0.906%	335,638	-14.770%
2025-12-02	10.0700	10.0700	9.7500	9.9300	-0.501%	160,447	-13.998%
2025-12-01	9.8300	10.0700	9.7300	9.9800	-0.200%	221,126	-14.429%
2025-11-28	9.9100	10.0200	9.8150	10.0000	+1.010%	85,885	-14.600%
2025-11-26	9.6500	9.9900	9.6264	9.9000	+2.378%	336,561	-13.737%
2025-11-25	9.2500	9.6900	9.1983	9.6700	+3.978%	223,269	-11.686%
2025-11-24	9.0100	9.4800	8.9800	9.3000	+4.143%	171,271	-8.172%
2025-11-21	8.5700	9.0900	8.4500	8.9300	+4.444%	270,528	-4.367%
2025-11-20	9.2600	9.6000	8.5300	8.5500	-5.525%	245,998	-0.117%
2025-11-19	9.1500	9.4700	9.0300	9.0500	-0.110%	216,832	-5.635%
2025-11-18	9.1300	9.2650	8.9900	9.0600	-1.092%	163,037	-5.740%
2025-11-17	9.5400	9.6400	9.1500	9.1600	-3.477%	224,336	-6.769%
2025-11-14	9.3100	9.6800	9.3100	9.4900	0.000%	228,083	-10.011%
2025-11-13	10.0800	10.1100	9.3900	9.4900	-5.760%	338,418	-10.011%
2025-11-12	9.9200	10.1200	9.8600	10.0700	+2.234%	159,184	-15.194%
2025-11-11	10.2100	10.2300	9.7600	9.8500	-4.276%	280,173	-13.299%
2025-11-10	10.4300	10.5400	10.1500	10.2900	+1.379%	148,901	-17.007%
2025-11-07	10.2400	10.2400	9.8250	10.1500	-1.361%	278,905	-15.862%
2025-11-06	11.0300	11.0400	10.2000	10.2900	-6.455%	312,506	-17.007%
2025-11-05	10.6900	11.0600	10.5600	11.0000	+2.900%	376,992	-22.364%
2025-11-04	10.6500	11.0600	10.5550	10.6900	-1.201%	232,040	-20.112%
2025-11-03	10.8700	10.9500	10.4500	10.8200	+0.464%	357,776	-21.072%
2025-10-31	11.3100	11.4450	10.6700	10.7700	-4.775%	742,721	-20.706%
2025-10-30	10.2400	11.4900	10.0400	11.3100	+10.774%	1,032,331	-24.492%
2025-10-29	8.6700	10.3771	8.4400	10.2100	+17.762%	1,102,832	-16.357%
2025-10-28	8.6800	8.7700	8.4500	8.6700	-0.459%	381,135	-1.499%
2025-10-27	8.9700	8.9700	8.6700	8.7100	-2.025%	188,335	-1.952%
2025-10-24	8.8000	9.0500	8.6700	8.8900	+3.372%	248,594	-3.937%
2025-10-23	8.4400	8.7400	8.4400	8.6000	+2.138%	252,213	-0.698%
2025-10-22	8.7600	8.7600	8.2800	8.4200	-3.551%	249,147	+1.425%
2025-10-21	8.5800	8.8100	8.3700	8.7300	+1.867%	178,038	-2.176%
2025-10-20	8.4800	8.5900	8.3300	8.5700	+3.753%	184,014	-0.350%
2025-10-17	8.6800	8.7600	8.2200	8.2600	-5.708%	314,130	+3.390%
2025-10-16	9.0000	9.1200	8.7200	8.7600	-2.232%	290,775	-2.511%
2025-10-15	8.6200	8.9800	8.6200	8.9600	+3.944%	372,724	-4.688%
2025-10-14	8.2100	8.7200	8.0800	8.6200	+2.254%	236,421	-0.928%
2025-10-13	8.3900	8.4800	8.2800	8.4300	+3.056%	247,150	+1.305%
2025-10-10	8.6500	8.7400	8.1800	8.1800	-5.434%	292,694	+4.401%
2025-10-09	8.9000	8.9500	8.6500	8.6500	-2.809%	286,614	-1.272%
2025-10-08	8.6000	9.0500	8.5177	8.9000	+5.201%	409,536	-4.045%
2025-10-07	8.6000	8.7100	8.3300	8.4600	-0.821%	329,158	+0.946%
2025-10-06	8.6600	8.6600	8.4300	8.5300	+0.590%	179,753	+0.117%
2025-10-03	8.4000	8.5350	8.3300	8.4800	+1.557%	233,175	+0.708%
2025-10-02	8.3900	8.4629	8.1350	8.3500	-0.120%	189,768	+2.275%
2025-10-01	8.3100	8.4500	8.2500	8.3600	+0.481%	222,525	+2.153%
2025-09-30	8.3300	8.5300	8.2000	8.3200	-1.422%	169,675	+2.644%
2025-09-29	8.6800	8.7100	8.4200	8.4400	-2.540%	181,801	+1.185%
2025-09-26	8.4400	8.7000	8.3930	8.6600	+3.095%	286,386	-1.386%
2025-09-25	8.5000	8.5265	8.3395	8.4000	-2.778%	352,232	+1.667%
2025-09-24	8.7200	8.7869	8.5500	8.6400	-1.370%	303,207	-1.157%
2025-09-23	8.5500	8.8700	8.5396	8.7600	+1.860%	634,748	-2.511%
2025-09-22	8.0500	8.6500	8.0300	8.6000	+6.568%	499,784	-0.698%
2025-09-19	8.1800	8.2750	8.0000	8.0700	-0.616%	649,238	+5.824%
2025-09-18	7.7900	8.3100	7.7800	8.1200	+3.177%	470,855	+5.172%
2025-09-17	7.9900	8.4000	7.8500	7.8700	-1.748%	527,586	+8.513%
2025-09-16	7.9500	8.3200	7.7300	8.0100	+6.233%	1,172,156	+6.617%
2025-09-15	7.5400	7.6800	7.4800	7.5400	+0.133%	1,640,360	+13.263%
2025-09-12	7.6400	7.6800	7.5000	7.5300	-1.953%	187,809	+13.413%
2025-09-11	7.4300	7.7100	7.4300	7.6800	+3.504%	231,682	+11.198%
2025-09-10	7.2200	7.4950	7.2200	7.4200	+3.056%	215,991	+15.094%
2025-09-09	7.3800	7.3800	7.1750	7.2000	-2.439%	221,386	+18.611%
2025-09-08	7.6600	7.6600	7.3400	7.3800	-2.639%	262,171	+15.718%
2025-09-05	7.6500	7.6500	7.3300	7.5800	-0.785%	299,590	+12.665%
2025-09-04	7.2900	7.6550	7.2300	7.6400	+5.964%	233,314	+11.780%
2025-09-03	7.3400	7.3900	7.0800	7.2100	-2.038%	270,989	+18.447%
2025-09-02	7.3000	7.5850	7.2300	7.3600	-0.541%	321,744	+16.033%
2025-08-29	7.6000	7.6400	7.3300	7.4000	-2.887%	666,630	+15.405%
2025-08-28	7.3100	7.6700	7.2555	7.6200	+5.394%	490,375	+12.073%
2025-08-27	7.1400	7.2500	7.0900	7.2300	+0.556%	247,891	+18.119%
2025-08-26	7.0200	7.2100	6.8800	7.1900	+3.305%	273,393	+18.776%
2025-08-25	6.9400	7.3700	6.9400	6.9600	-0.143%	434,281	+22.701%
2025-08-22	6.8400	7.2000	6.6000	6.9700	+5.766%	708,348	+22.525%
2025-08-21	6.5900	6.6400	6.4500	6.5900	-0.453%	378,591	+29.590%
2025-08-20	6.5800	6.6700	6.4400	6.6200	+0.761%	266,960	+29.003%
2025-08-19	6.7300	6.7900	6.5250	6.5700	-2.232%	270,515	+29.985%
2025-08-18	6.7400	6.8900	6.7000	6.7200	-0.444%	433,178	+27.083%
2025-08-15	6.7500	6.8490	6.6400	6.7500	+0.148%	373,650	+26.519%
2025-08-14	6.8200	6.8700	6.6100	6.7400	-2.177%	287,451	+26.706%
2025-08-13	7.0000	7.0700	6.8200	6.8900	-1.289%	348,847	+23.948%
2025-08-12	6.7200	7.0750	6.6600	6.9800	+4.962%	318,997	+22.350%
2025-08-11	6.9000	6.9599	6.6200	6.6500	-3.623%	381,257	+28.421%
2025-08-08	6.9600	7.0600	6.8600	6.9000	-1.429%	535,995	+23.768%
2025-08-07	7.1600	7.2750	6.9700	7.0000	-1.685%	524,390	+22.000%
2025-08-06	7.3500	7.3900	7.0902	7.1200	-3.654%	536,019	+19.944%
2025-08-05	7.2400	7.4750	7.1301	7.3900	+2.925%	500,655	+15.562%
2025-08-04	7.2700	7.3150	7.0300	7.1800	+0.420%	537,354	+18.942%
2025-08-01	7.2100	7.3500	6.9107	7.1500	-3.509%	785,023	+19.441%
2025-07-31	8.0800	8.4500	7.4000	7.4100	-7.491%	804,971	+15.250%
2025-07-30	9.5200	9.9500	7.9700	8.0100	-14.787%	1,313,220	+6.617%
2025-07-29	9.6100	9.9400	9.3800	9.4000	-1.364%	637,158	-9.149%
2025-07-28	9.2600	9.6000	9.1400	9.5300	+2.473%	388,617	-10.388%
2025-07-25	8.6400	9.3500	8.5800	9.3000	+7.514%	691,140	-8.172%
2025-07-24	8.7300	8.8400	8.6100	8.6500	-0.575%	282,503	-1.272%
2025-07-23	8.2800	8.7500	8.2614	8.7000	+5.968%	595,783	-1.839%
2025-07-22	8.3500	8.3800	8.1400	8.2100	-2.378%	218,992	+4.019%
2025-07-21	8.3900	8.5100	8.3100	8.4100	+0.478%	287,402	+1.546%
2025-07-18	8.6600	8.7300	8.3400	8.3700	-3.013%	326,089	+2.031%
2025-07-17	8.6300	8.7900	8.5900	8.6300	-0.116%	247,338	-1.043%
2025-07-16	8.5200	8.6900	8.3750	8.6400	+3.103%	300,677	-1.157%
2025-07-15	8.4800	8.6550	8.3700	8.3800	-0.711%	238,868	+1.909%
2025-07-14	8.5600	8.6700	8.3900	8.4400	-1.632%	249,909	+1.185%
2025-07-11	8.6100	8.7500	8.5300	8.5800	-0.809%	255,261	-0.466%
2025-07-10	8.7800	8.8200	8.6300	8.6500	-1.593%	298,424	-1.272%
2025-07-09	8.8000	8.8200	8.6450	8.7900	+0.803%	199,324	-2.844%
2025-07-08	9.1400	9.1400	8.6200	8.7200	-3.540%	278,484	-2.064%
2025-07-07	9.5000	9.5000	8.9600	9.0400	-5.833%	464,779	-5.531%
2025-07-03	9.0600	9.6100	9.0600	9.6000	+5.843%	440,877	-11.042%
2025-07-02	9.0500	9.1000	8.9300	9.0700	+1.002%	412,924	-5.843%
2025-07-01	8.9500	9.1400	8.7700	8.9800	-0.992%	358,425	-4.900%
2025-06-30	9.1900	9.2850	8.8901	9.0700	-0.330%	239,417	-5.843%
2025-06-27	9.0900	9.3834	8.8800	9.1000	+0.442%	871,622	-6.154%
2025-06-26	9.1900	9.4200	8.9950	9.0600	-0.330%	508,508	-5.740%
2025-06-25	9.1700	9.3600	9.0350	9.0900	-0.329%	578,456	-6.051%
2025-06-24	8.9300	9.1500	8.8100	9.1200	+2.935%	314,422	-6.360%
2025-06-23	8.6600	8.8900	8.5200	8.8600	+2.191%	233,121	-3.612%
2025-06-20	8.9000	8.9000	8.6350	8.6700	-1.589%	303,772	-1.499%
2025-06-18	8.7000	8.8300	8.6200	8.8100	+1.148%	221,802	-3.065%
2025-06-17	8.4000	8.7800	8.3900	8.7100	+2.712%	274,866	-1.952%
2025-06-16	8.5000	8.6900	8.4150	8.4800	+0.118%	407,261	+0.708%
2025-06-13	8.4600	8.6100	8.4000	8.4700	-1.051%	344,379	+0.826%
2025-06-12	8.7200	8.9109	8.4950	8.5600	-2.171%	266,595	-0.234%
2025-06-11	8.7900	8.8500	8.5000	8.7500	0.000%	282,533	-2.400%
2025-06-10	9.1500	9.2800	8.7400	8.7500	-1.685%	379,233	-2.400%
2025-06-09	9.2600	9.4000	8.7500	8.9000	-3.261%	292,981	-4.045%
2025-06-06	8.7700	9.2300	8.7700	9.2000	+6.236%	333,535	-7.174%
2025-06-05	8.6000	8.6900	8.4900	8.6600	+1.643%	211,502	-1.386%
2025-06-04	8.5500	8.5800	8.4900	8.5200	-0.234%	177,233	+0.235%
2025-06-03	8.2300	8.5550	8.1600	8.5400	+3.767%	442,838	0.000%
2025-06-02	8.1100	8.2950	8.1000	8.2300	-0.121%	319,255	+3.767%
2025-05-30	8.2900	8.3400	8.1300	8.2400	-0.842%	411,785	+3.641%
2025-05-29	8.2800	8.3700	8.1100	8.3100	+1.218%	382,587	+2.768%
2025-05-28	8.3800	8.3800	8.0400	8.2100	-2.029%	232,533	+4.019%
2025-05-27	8.2400	8.4450	8.0900	8.3800	+3.457%	247,864	+1.909%
2025-05-23	7.8800	8.1300	7.8600	8.1000	+1.124%	239,668	+5.432%
2025-05-22	8.4300	8.5000	7.9750	8.0100	-5.431%	346,857	+6.617%
2025-05-21	8.4000	8.6100	8.3950	8.4700	+0.355%	413,653	+0.826%
2025-05-20	8.6900	8.7400	8.3500	8.4400	-2.877%	688,036	+1.185%
2025-05-19	8.5500	8.7400	8.4700	8.6900	+0.346%	370,857	-1.726%
2025-05-16	8.7800	8.8000	8.6000	8.6600	-0.574%	590,246	-1.386%
2025-05-15	8.5700	8.7500	8.5000	8.7100	+0.694%	378,182	-1.952%
2025-05-14	8.5000	8.7100	8.3500	8.6500	+2.125%	552,453	-1.272%
2025-05-13	8.2000	8.7050	8.1800	8.4700	+4.310%	759,959	+0.826%
2025-05-12	8.0000	8.1600	7.7300	8.1200	+5.318%	592,244	+5.172%
2025-05-09	7.7200	7.8000	7.5200	7.7100	-0.130%	330,838	+10.765%
2025-05-08	7.5900	7.9500	7.5100	7.7200	+3.209%	438,007	+10.622%
2025-05-07	7.5000	7.7100	7.3850	7.4800	+0.538%	892,681	+14.171%
2025-05-06	7.0900	7.5100	7.0750	7.4400	+3.911%	795,421	+14.785%
2025-05-05	7.1000	7.3950	7.0600	7.1600	-1.105%	454,796	+19.274%
2025-05-02	6.6800	7.3300	6.6000	7.2400	+11.214%	652,786	+17.956%
2025-05-01	6.3400	6.9650	6.3000	6.5100	+1.878%	414,658	+31.183%
2025-04-30	7.0500	7.0800	6.3900	6.3900	+0.948%	856,660	+33.646%
2025-04-29	5.8800	6.3900	5.8800	6.3300	+3.941%	381,796	+34.913%
2025-04-28	6.1900	6.2400	5.9500	6.0900	-2.090%	164,885	+40.230%
2025-04-25	6.0900	6.2200	6.0300	6.2200	+1.634%	178,776	+37.299%
2025-04-24	6.0600	6.1891	6.0400	6.1200	+1.157%	174,111	+39.542%
2025-04-23	6.2500	6.3000	5.9800	6.0500	+1.002%	223,256	+41.157%
2025-04-22	5.9000	6.0800	5.9000	5.9900	+2.568%	182,173	+42.571%
2025-04-21	5.8800	6.0215	5.6800	5.8400	-2.504%	349,662	+46.233%
2025-04-17	5.8600	6.0050	5.7950	5.9900	+2.044%	245,004	+42.571%
2025-04-16	5.6800	5.9050	5.6800	5.8700	+1.733%	338,437	+45.486%
2025-04-15	5.7200	5.8500	5.5150	5.7700	+0.523%	311,397	+48.007%
2025-04-14	5.8400	5.8400	5.5100	5.7400	-0.174%	365,939	+48.780%
2025-04-11	5.5500	5.7500	5.4300	5.7500	+3.978%	242,381	+48.522%
2025-04-10	5.3200	5.5500	5.2000	5.5300	-0.540%	359,862	+54.430%

document.getElementById("BxXpX0").onerror = function(){this.style.display='none';}; .dark-mode .YQ1sQY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQ1sQY{ color: #333333; background-color: white; border: 2px solid #333333; }ORNOrion Group Holdings, Incstock NYSE

ORN
Orion Group Holdings, Inc
stock NYSE