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.

DateOpenCloseChangeLowHighVolume
2025-05-026.687.24↑$0.56 (8.38%)6.607.33652.79K
2025-05-016.346.51↑$0.17 (2.68%)6.306.97414.65K
2025-04-307.056.39↓$0.66 (-9.36%)6.397.08856.65K
2025-04-295.886.33↑$0.45 (7.65%)5.886.38322.90K
2025-04-286.196.09↓$0.10 (-1.62%)5.956.24163.29K
2025-04-256.096.22↑$0.13 (2.13%)6.036.22178.78K
2025-04-246.066.12↑$0.06 (0.99%)6.046.19174.11K
2025-04-236.256.05↓$0.20 (-3.20%)5.986.30223.26K
2025-04-225.905.99↑$0.09 (1.53%)5.906.08182.17K
2025-04-215.885.84↓$0.04 (-0.68%)5.686.02349.66K
2025-04-175.865.99↑$0.13 (2.22%)5.806.01245K
2025-04-165.685.87↑$0.19 (3.35%)5.685.91338.44K
2025-04-155.725.77↑$0.05 (0.87%)5.525.85311.40K
2025-04-145.845.74↓$0.10 (-1.71%)5.515.84365.94K
2025-04-115.555.75↑$0.20 (3.60%)5.435.75242.38K
2025-04-105.325.53↑$0.21 (3.95%)5.205.55359.86K
2025-04-095.135.56↑$0.43 (8.38%)5.005.74486.40K
2025-04-085.315.16↓$0.15 (-2.82%)5.065.46434.68K
2025-04-074.755.10↑$0.35 (7.37%)4.645.32416.26K
2025-04-044.715.03↑$0.32 (6.79%)4.715.11571.71K
2025-04-035.035.03↑$0.00 (0.00%)4.925.23548.22K
2025-04-025.165.50↑$0.34 (6.59%)5.165.51300.64K
2025-04-015.195.32↑$0.13 (2.50%)5.065.39185.23K
2025-03-315.185.23↑$0.05 (0.97%)5.015.25248.86K
2025-03-285.665.34↓$0.32 (-5.65%)5.335.66138.80K
2025-03-275.515.56↑$0.05 (0.91%)5.455.66267.61K
2025-03-265.755.56↓$0.19 (-3.30%)5.545.82308.86K
2025-03-255.875.76↓$0.11 (-1.87%)5.655.87270.53K
2025-03-245.925.92↑$0.00 (0.00%)5.796.01194.15K
2025-03-215.825.76↓$0.06 (-1.03%)5.715.89491.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ORN low volume

expect flat or negative close

0 Like Report
a

$ORN ready to explode

0 Like Report
aussie713

$ORN so tired of this pos let's fly already

0 Like Report