Orion Group Holdings Inc (ORN) Historical Stock Data
7.24 ↑0.73 (11.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORN is up 1.32% a day on average. There have been 20 days where Orion Group Holdings Inc closed green and 10 days where ORN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-02 | 6.68 | 7.24 | ↑$0.56 (8.38%) | 6.60 | 7.33 | 652.79K |
2025-05-01 | 6.34 | 6.51 | ↑$0.17 (2.68%) | 6.30 | 6.97 | 414.65K |
2025-04-30 | 7.05 | 6.39 | ↓$0.66 (-9.36%) | 6.39 | 7.08 | 856.65K |
2025-04-29 | 5.88 | 6.33 | ↑$0.45 (7.65%) | 5.88 | 6.38 | 322.90K |
2025-04-28 | 6.19 | 6.09 | ↓$0.10 (-1.62%) | 5.95 | 6.24 | 163.29K |
2025-04-25 | 6.09 | 6.22 | ↑$0.13 (2.13%) | 6.03 | 6.22 | 178.78K |
2025-04-24 | 6.06 | 6.12 | ↑$0.06 (0.99%) | 6.04 | 6.19 | 174.11K |
2025-04-23 | 6.25 | 6.05 | ↓$0.20 (-3.20%) | 5.98 | 6.30 | 223.26K |
2025-04-22 | 5.90 | 5.99 | ↑$0.09 (1.53%) | 5.90 | 6.08 | 182.17K |
2025-04-21 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.68 | 6.02 | 349.66K |
2025-04-17 | 5.86 | 5.99 | ↑$0.13 (2.22%) | 5.80 | 6.01 | 245K |
2025-04-16 | 5.68 | 5.87 | ↑$0.19 (3.35%) | 5.68 | 5.91 | 338.44K |
2025-04-15 | 5.72 | 5.77 | ↑$0.05 (0.87%) | 5.52 | 5.85 | 311.40K |
2025-04-14 | 5.84 | 5.74 | ↓$0.10 (-1.71%) | 5.51 | 5.84 | 365.94K |
2025-04-11 | 5.55 | 5.75 | ↑$0.20 (3.60%) | 5.43 | 5.75 | 242.38K |
2025-04-10 | 5.32 | 5.53 | ↑$0.21 (3.95%) | 5.20 | 5.55 | 359.86K |
2025-04-09 | 5.13 | 5.56 | ↑$0.43 (8.38%) | 5.00 | 5.74 | 486.40K |
2025-04-08 | 5.31 | 5.16 | ↓$0.15 (-2.82%) | 5.06 | 5.46 | 434.68K |
2025-04-07 | 4.75 | 5.10 | ↑$0.35 (7.37%) | 4.64 | 5.32 | 416.26K |
2025-04-04 | 4.71 | 5.03 | ↑$0.32 (6.79%) | 4.71 | 5.11 | 571.71K |
2025-04-03 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 4.92 | 5.23 | 548.22K |
2025-04-02 | 5.16 | 5.50 | ↑$0.34 (6.59%) | 5.16 | 5.51 | 300.64K |
2025-04-01 | 5.19 | 5.32 | ↑$0.13 (2.50%) | 5.06 | 5.39 | 185.23K |
2025-03-31 | 5.18 | 5.23 | ↑$0.05 (0.97%) | 5.01 | 5.25 | 248.86K |
2025-03-28 | 5.66 | 5.34 | ↓$0.32 (-5.65%) | 5.33 | 5.66 | 138.80K |
2025-03-27 | 5.51 | 5.56 | ↑$0.05 (0.91%) | 5.45 | 5.66 | 267.61K |
2025-03-26 | 5.75 | 5.56 | ↓$0.19 (-3.30%) | 5.54 | 5.82 | 308.86K |
2025-03-25 | 5.87 | 5.76 | ↓$0.11 (-1.87%) | 5.65 | 5.87 | 270.53K |
2025-03-24 | 5.92 | 5.92 | ↑$0.00 (0.00%) | 5.79 | 6.01 | 194.15K |
2025-03-21 | 5.82 | 5.76 | ↓$0.06 (-1.03%) | 5.71 | 5.89 | 491.31K |
Create an account or log in to view more rows.
$ORN holding unfortunately lol
$ORN low volume
expect flat or negative close
$ORN when is earnings
$ORN see you on the moon
$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