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 )

5.360 -0.030 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 5.390 5.490 5.230 5.360 826,320 -0.03(-0.56%)
Mar 10, 2025 5.580 5.620 5.240 5.390 662,612 -0.36(-6.26%)
Mar 07, 2025 5.870 5.910 5.410 5.750 800,410 -0.18(-3.04%)
Mar 06, 2025 5.550 5.930 5.405 5.930 622,153 +0.15(+2.60%)
Mar 05, 2025 5.170 6.020 4.850 5.780 1,450,090 -0.67(-10.39%)
Mar 04, 2025 6.500 6.750 6.230 6.450 775,614 -0.04(-0.62%)
Mar 03, 2025 7.080 7.310 6.430 6.490 409,526 -0.63(-8.85%)
Feb 28, 2025 6.750 7.130 6.650 7.120 340,370 +0.30(+4.40%)
Feb 27, 2025 7.210 7.290 6.810 6.820 314,458 -0.42(-5.80%)
Feb 26, 2025 7.050 7.360 7.050 7.240 306,126 +0.19(+2.70%)
Feb 25, 2025 6.930 7.125 6.720 7.050 441,361 +0.17(+2.47%)
Feb 24, 2025 7.090 7.125 6.800 6.880 432,473 -0.19(-2.69%)
Feb 21, 2025 7.890 7.890 7.040 7.070 386,184 -0.65(-8.42%)
Feb 20, 2025 7.590 7.780 7.450 7.720 299,090 +0.16(+2.12%)
Feb 19, 2025 7.710 7.975 7.540 7.560 262,426 -0.27(-3.45%)
Feb 18, 2025 7.890 8.180 7.580 7.830 317,772 -0.07(-0.89%)
Feb 14, 2025 8.220 8.240 7.760 7.900 167,438 -0.26(-3.19%)
Feb 13, 2025 8.160 8.240 7.956 8.160 234,134 -0.02(-0.24%)
Feb 12, 2025 8.300 8.430 8.000 8.180 301,868 -0.38(-4.44%)
Feb 11, 2025 9.090 9.090 8.260 8.560 413,924 -0.71(-7.66%)
Feb 10, 2025 8.350 9.640 8.080 9.270 1,321,044 +1.24(+15.44%)
Feb 07, 2025 8.300 8.350 7.950 8.030 192,197 -0.20(-2.43%)
Feb 06, 2025 8.130 8.320 8.010 8.230 273,988 +0.09(+1.11%)
Feb 05, 2025 7.840 8.177 7.830 8.140 216,738 +0.35(+4.49%)
Feb 04, 2025 7.740 7.810 7.630 7.790 239,904 -0.01(-0.13%)
Feb 03, 2025 7.550 7.840 7.420 7.800 293,287 -0.08(-1.02%)
Jan 31, 2025 8.190 8.390 7.830 7.880 352,555 -0.20(-2.48%)
Jan 30, 2025 8.240 8.580 7.940 8.080 545,520 +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%)
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.