Orion Group Holdings Inc (ORN) Historical Stock Data
8.55 ↓0.18 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORN is up 0.21% a day on average. There have been 15 days where Orion Group Holdings Inc closed green and 15 days where ORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.06 | 8.55 | ↓$0.51 (-5.63%) | 8.37 | 9.09 | 432.85K |
| 2024-11-21 | 8.83 | 8.73 | ↓$0.10 (-1.13%) | 8.68 | 8.94 | 307.90K |
| 2024-11-20 | 8.55 | 8.73 | ↑$0.18 (2.11%) | 8.39 | 8.79 | 400.28K |
| 2024-11-19 | 7.91 | 8.58 | ↑$0.67 (8.47%) | 7.91 | 8.58 | 507.91K |
| 2024-11-18 | 7.62 | 8.04 | ↑$0.42 (5.51%) | 7.51 | 8.20 | 807.67K |
| 2024-11-15 | 7.82 | 7.57 | ↓$0.25 (-3.20%) | 7.52 | 7.92 | 433.59K |
| 2024-11-14 | 7.92 | 7.77 | ↓$0.15 (-1.89%) | 7.64 | 8.17 | 411.93K |
| 2024-11-13 | 8.33 | 7.89 | ↓$0.44 (-5.28%) | 7.77 | 8.33 | 261.86K |
| 2024-11-12 | 8.20 | 8.26 | ↑$0.06 (0.73%) | 7.98 | 8.35 | 385.27K |
| 2024-11-11 | 7.75 | 8.28 | ↑$0.53 (6.84%) | 7.75 | 8.28 | 669.33K |
| 2024-11-08 | 7.90 | 7.62 | ↓$0.28 (-3.54%) | 7.57 | 8.02 | 467.91K |
| 2024-11-07 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.56 | 8.03 | 456.85K |
| 2024-11-06 | 7.65 | 7.84 | ↑$0.19 (2.48%) | 7.19 | 7.89 | 786.09K |
| 2024-11-05 | 6.30 | 7.34 | ↑$1.04 (16.51%) | 6.21 | 7.34 | 769.12K |
| 2024-11-04 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.19 | 6.43 | 620.37K |
| 2024-11-01 | 6.23 | 6.30 | ↑$0.07 (1.12%) | 6.00 | 6.50 | 0.93M |
| 2024-10-31 | 6.93 | 6.11 | ↓$0.82 (-11.83%) | 6.01 | 7.46 | 1.41M |
| 2024-10-30 | 5.34 | 5.42 | ↑$0.08 (1.50%) | 5.33 | 5.56 | 413.55K |
| 2024-10-29 | 5.40 | 5.35 | ↓$0.05 (-0.93%) | 5.27 | 5.43 | 196.98K |
| 2024-10-28 | 5.44 | 5.40 | ↓$0.04 (-0.74%) | 5.34 | 5.51 | 307.16K |
| 2024-10-25 | 5.59 | 5.39 | ↓$0.20 (-3.58%) | 5.27 | 5.72 | 321.35K |
| 2024-10-24 | 5.87 | 5.57 | ↓$0.30 (-5.11%) | 5.56 | 5.91 | 433.47K |
| 2024-10-23 | 5.81 | 5.89 | ↑$0.08 (1.38%) | 5.80 | 6.03 | 258.08K |
| 2024-10-22 | 5.88 | 5.83 | ↓$0.05 (-0.85%) | 5.81 | 6.02 | 242.92K |
| 2024-10-21 | 5.87 | 6.00 | ↑$0.13 (2.21%) | 5.79 | 6.02 | 292.12K |
| 2024-10-18 | 5.68 | 5.90 | ↑$0.22 (3.87%) | 5.65 | 5.91 | 356.97K |
| 2024-10-17 | 5.45 | 5.65 | ↑$0.20 (3.67%) | 5.40 | 5.81 | 467.73K |
| 2024-10-16 | 5.60 | 5.46 | ↓$0.14 (-2.50%) | 5.46 | 5.65 | 407.04K |
| 2024-10-15 | 5.63 | 5.49 | ↓$0.14 (-2.49%) | 5.43 | 5.63 | 358.05K |
| 2024-10-14 | 5.74 | 5.63 | ↓$0.11 (-1.92%) | 5.54 | 5.81 | 251.06K |
Create an account or log in to view more rows.
$ORN ready to explode
$ORN love cooking these little bears on here
$ORN slap the ask.
$ORN Bears go home!
$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