Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Group Holdings, Inc. Common (NY: ORN )

8.080 +0.100 (+1.25%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2025 8.240 8.580 7.940 8.080 545,510 +0.10(+1.25%)
Jan 29, 2025 7.470 8.334 7.470 7.980 1,527,429 +0.48(+6.40%)
Jan 28, 2025 7.200 7.675 6.970 7.500 609,971 +0.36(+5.04%)
Jan 27, 2025 8.010 8.015 6.950 7.140 640,838 -1.05(-12.82%)
Jan 24, 2025 8.480 8.499 8.100 8.190 252,694 -0.28(-3.31%)
Jan 23, 2025 8.200 8.520 8.170 8.470 263,824 +0.15(+1.80%)
Jan 22, 2025 8.530 8.660 8.255 8.320 350,027 -0.12(-1.42%)
Jan 21, 2025 8.100 8.440 7.970 8.440 731,348 +0.46(+5.76%)
Jan 17, 2025 7.630 8.340 7.550 7.980 651,659 +0.69(+9.47%)
Jan 16, 2025 7.170 7.360 7.120 7.290 371,652 +0.10(+1.39%)
Jan 15, 2025 7.300 7.380 7.180 7.190 428,709 +0.13(+1.84%)
Jan 14, 2025 6.960 7.180 6.884 7.060 200,450 +0.20(+2.92%)
Jan 13, 2025 6.700 6.945 6.580 6.860 424,174 +0.06(+0.88%)
Jan 10, 2025 6.980 7.035 6.670 6.800 353,729 -0.33(-4.63%)
Jan 08, 2025 7.110 7.200 7.020 7.130 304,559 -0.06(-0.83%)
Jan 07, 2025 7.740 7.760 7.130 7.190 260,863 -0.51(-6.62%)
Jan 06, 2025 7.800 7.920 7.580 7.700 256,225 -0.06(-0.77%)
Jan 03, 2025 7.490 7.810 7.445 7.760 283,663 +0.35(+4.72%)
Jan 02, 2025 7.450 7.710 7.360 7.410 211,686 +0.08(+1.09%)
Dec 31, 2024 7.330 0 -0.18(-2.40%)
Dec 30, 2024 7.410 7.590 7.270 7.510 140,059 -0.02(-0.27%)
Dec 27, 2024 7.730 7.730 7.420 7.530 142,449 -0.27(-3.46%)
Dec 26, 2024 7.710 7.850 7.660 7.800 170,949 +0.04(+0.52%)
Dec 24, 2024 7.700 7.770 7.540 7.760 98,625 +0.08(+1.04%)
Dec 23, 2024 7.650 7.840 7.460 7.680 293,115 +0.00(+0.00%)
Dec 20, 2024 7.470 7.800 7.310 7.680 1,256,152 +0.05(+0.66%)
Dec 19, 2024 7.740 7.837 7.420 7.630 307,752 +0.09(+1.19%)
Dec 18, 2024 8.180 8.230 7.530 7.540 388,272 -0.58(-7.14%)
Dec 17, 2024 8.350 8.390 8.033 8.120 293,776 -0.31(-3.68%)
Dec 16, 2024 8.230 8.490 8.200 8.430 331,062 +0.27(+3.31%)
Dec 13, 2024 8.170 8.260 8.010 8.160 230,916 +0.00(+0.00%)
Dec 12, 2024 8.620 8.620 8.160 8.160 342,007 -0.48(-5.56%)
Dec 11, 2024 8.410 8.700 8.260 8.640 333,920 +0.38(+4.60%)
Dec 10, 2024 8.300 8.455 8.062 8.260 272,209 -0.03(-0.36%)
Dec 09, 2024 8.640 8.700 8.240 8.290 224,202 -0.23(-2.70%)
Dec 06, 2024 8.820 8.875 8.500 8.520 215,588 -0.22(-2.52%)
Dec 05, 2024 9.100 9.350 8.670 8.740 338,938 -0.16(-1.80%)
Dec 04, 2024 8.600 8.920 8.540 8.900 448,824 +0.30(+3.49%)
Dec 03, 2024 8.600 8.680 8.310 8.600 459,788 -0.04(-0.46%)
Dec 02, 2024 8.770 8.810 8.500 8.640 376,960 -0.08(-0.92%)
Nov 29, 2024 8.880 8.940 8.670 8.720 164,252 -0.05(-0.57%)
Nov 27, 2024 8.860 9.064 8.680 8.770 411,864 -0.05(-0.57%)
Nov 26, 2024 8.520 9.120 8.495 8.820 612,182 +0.30(+3.52%)
Nov 25, 2024 8.610 8.770 8.420 8.520 457,639 -0.03(-0.35%)
Nov 22, 2024 9.060 9.090 8.370 8.550 432,845 -0.18(-2.06%)
Nov 21, 2024 8.830 8.940 8.675 8.730 307,891 +0.00(+0.00%)
Nov 20, 2024 8.550 8.790 8.390 8.730 400,281 +0.15(+1.75%)
Nov 19, 2024 7.910 8.580 7.910 8.580 507,902 +0.54(+6.72%)
Nov 18, 2024 7.620 8.200 7.510 8.040 807,631 +0.47(+6.21%)
Nov 15, 2024 7.820 7.920 7.520 7.570 433,588 -0.20(-2.57%)
Nov 14, 2024 7.920 8.165 7.640 7.770 411,930 -0.12(-1.52%)
Nov 13, 2024 8.330 8.330 7.770 7.890 261,851 -0.37(-4.48%)
Nov 12, 2024 8.200 8.350 7.975 8.260 385,272 -0.02(-0.24%)
Nov 11, 2024 7.750 8.275 7.750 8.280 669,327 +0.66(+8.66%)
Nov 08, 2024 7.900 8.015 7.570 7.620 467,914 -0.28(-3.54%)
Nov 07, 2024 7.850 8.030 7.559 7.900 456,844 +0.06(+0.77%)
Nov 06, 2024 7.650 7.890 7.190 7.840 786,080 +0.50(+6.81%)
Nov 05, 2024 6.300 7.340 6.210 7.340 761,786 +1.04(+16.51%)
Nov 04, 2024 6.300 6.425 6.190 6.300 620,318 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.