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)

5.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 5.190 5.390 5.060 5.320 185,233 +0.09(+1.72%)
Mar 31, 2025 5.180 5.250 5.010 5.230 248,859 -0.11(-2.06%)
Mar 28, 2025 5.660 5.660 5.330 5.340 138,801 -0.22(-3.96%)
Mar 27, 2025 5.510 5.656 5.450 5.560 267,606 +0.00(+0.00%)
Mar 26, 2025 5.750 5.820 5.540 5.560 308,861 -0.20(-3.47%)
Mar 25, 2025 5.870 5.870 5.650 5.760 270,525 -0.16(-2.70%)
Mar 24, 2025 5.920 6.010 5.785 5.920 194,145 +0.16(+2.78%)
Mar 21, 2025 5.820 5.890 5.710 5.760 491,314 -0.13(-2.21%)
Mar 20, 2025 5.880 6.150 5.875 5.890 244,497 -0.12(-2.00%)
Mar 19, 2025 5.870 6.085 5.760 6.010 320,546 +0.14(+2.39%)
Mar 18, 2025 5.690 5.975 5.610 5.870 422,677 +0.29(+5.20%)
Mar 17, 2025 5.530 5.650 5.490 5.580 247,491 +0.02(+0.36%)
Mar 14, 2025 5.450 5.575 5.350 5.560 298,881 +0.26(+4.91%)
Mar 13, 2025 5.500 5.510 5.200 5.300 348,580 -0.25(-4.50%)
Mar 12, 2025 5.510 5.680 5.400 5.550 451,637 +0.19(+3.54%)
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%)
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.