Orion Group Holdings Inc (ORN) Historical Stock Data
5.10 ↑0.07 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORN is up 0.90% a day on average. There have been 19 days where Orion Group Holdings Inc closed green and 11 days where ORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 5.88 | 5.89 | ↑$0.01 (0.17%) | 5.88 | 6.15 | 244.50K |
| 2025-03-19 | 5.87 | 6.01 | ↑$0.14 (2.39%) | 5.76 | 6.09 | 320.55K |
| 2025-03-18 | 5.69 | 5.87 | ↑$0.18 (3.16%) | 5.61 | 5.98 | 422.68K |
| 2025-03-17 | 5.53 | 5.58 | ↑$0.05 (0.90%) | 5.49 | 5.65 | 247.49K |
| 2025-03-14 | 5.45 | 5.56 | ↑$0.11 (2.02%) | 5.35 | 5.58 | 298.88K |
| 2025-03-13 | 5.50 | 5.30 | ↓$0.20 (-3.64%) | 5.20 | 5.51 | 348.58K |
| 2025-03-12 | 5.51 | 5.55 | ↑$0.04 (0.73%) | 5.40 | 5.68 | 451.64K |
| 2025-03-11 | 5.39 | 5.36 | ↓$0.03 (-0.56%) | 5.23 | 5.49 | 776.32K |
| 2025-03-10 | 5.58 | 5.39 | ↓$0.19 (-3.41%) | 5.24 | 5.62 | 662.61K |
| 2025-03-07 | 5.87 | 5.75 | ↓$0.12 (-2.04%) | 5.41 | 5.91 | 799.71K |
| 2025-03-06 | 5.55 | 5.93 | ↑$0.38 (6.85%) | 5.41 | 5.93 | 622.15K |
| 2025-03-05 | 5.17 | 5.78 | ↑$0.61 (11.80%) | 4.85 | 6.02 | 1.45M |
| 2025-03-04 | 6.50 | 6.45 | ↓$0.05 (-0.77%) | 6.23 | 6.75 | 779.81K |
| 2025-03-03 | 7.08 | 6.49 | ↓$0.59 (-8.33%) | 6.43 | 7.31 | 409.53K |
| 2025-02-28 | 6.75 | 7.12 | ↑$0.37 (5.48%) | 6.65 | 7.13 | 340.37K |
| 2025-02-27 | 7.21 | 6.82 | ↓$0.39 (-5.41%) | 6.81 | 7.29 | 314.48K |
| 2025-02-26 | 7.05 | 7.24 | ↑$0.19 (2.70%) | 7.05 | 7.36 | 306.13K |
| 2025-02-25 | 6.93 | 7.05 | ↑$0.12 (1.73%) | 6.72 | 7.13 | 441.36K |
Create an account or log in to view more rows.
$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
$ORN LOL