UK markets open in 22 minutes

Orion Group Holdings, Inc. (ORN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.77-0.63 (-6.70%)
At close: 04:00PM EDT
8.98 +0.21 (+2.39%)
After hours: 07:27PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20249.379.408.748.778.77448,300
21 Jun 20249.569.659.209.409.40317,100
20 Jun 202410.2110.269.459.559.55510,400
18 Jun 202410.1710.4610.1210.2110.21254,600
17 Jun 202410.0110.369.9210.2110.21274,200
14 Jun 202410.4610.569.6910.0510.05414,900
13 Jun 202410.3910.5810.2110.5410.54240,200
12 Jun 202410.5010.7810.4010.4510.45334,600
11 Jun 202410.1410.359.9410.2810.28407,600
10 Jun 202410.2810.8110.2310.2510.25388,100
07 Jun 202410.2510.3510.0410.2510.25263,200
06 Jun 202410.2010.379.8910.2510.25339,300
05 Jun 202410.2510.509.9110.3010.30232,100
04 Jun 202410.1310.499.6510.2610.26579,500
03 Jun 202410.8911.009.569.789.78582,500
31 May 202410.0110.8410.0010.7810.78591,200
30 May 202410.0010.599.909.979.97735,800
29 May 20249.259.939.169.869.86520,000
28 May 20248.789.348.789.309.30610,100
24 May 20248.438.798.348.788.78206,600
23 May 20248.758.758.278.388.38186,700
22 May 20248.608.748.448.608.60211,600
21 May 20248.528.708.248.588.58264,000
20 May 20249.439.468.658.688.68410,900
17 May 20249.389.729.199.379.37327,800
16 May 20249.609.629.249.359.35247,900
15 May 20249.149.669.109.609.60360,300
14 May 20249.109.288.669.059.05490,400
13 May 20248.659.128.578.708.70413,300
10 May 20248.258.978.258.548.54820,500
09 May 20247.847.857.557.677.67195,100
08 May 20247.647.897.577.847.84186,900
07 May 20247.927.937.617.657.65296,100
06 May 20247.557.837.557.827.82343,900
03 May 20247.667.777.447.487.48262,800
02 May 20247.457.777.407.597.59365,800
01 May 20247.347.557.217.407.40321,400
30 Apr 20246.867.436.827.117.11413,300
29 Apr 20247.417.566.886.916.91607,300
26 Apr 20247.227.637.227.427.42336,100
25 Apr 20247.697.756.177.347.341,125,500
24 Apr 20247.708.257.707.967.96391,200
23 Apr 20247.517.697.307.627.62250,600
22 Apr 20247.837.867.477.517.51290,800
19 Apr 20247.857.967.767.907.90188,100
18 Apr 20248.018.057.797.877.87194,100
17 Apr 20247.968.077.868.028.02201,300
16 Apr 20247.878.067.757.967.96164,400
15 Apr 20248.158.177.807.887.88349,500
12 Apr 20248.598.668.028.058.05362,700
11 Apr 20248.448.908.398.718.71249,900
10 Apr 20248.508.808.308.428.42295,300
09 Apr 20248.599.038.598.728.72303,200
08 Apr 20248.718.738.368.578.57421,500
05 Apr 20248.579.058.558.608.60346,200
04 Apr 20249.349.538.408.568.56558,400
03 Apr 20249.139.418.849.239.23486,600
02 Apr 20248.739.308.679.149.14605,400
01 Apr 20248.268.838.268.758.75870,700
28 Mar 20248.318.478.088.208.20973,500
27 Mar 20248.648.708.188.308.30537,900
26 Mar 20249.359.378.088.528.52892,700
25 Mar 20249.159.849.159.399.39924,800
22 Mar 20249.019.618.809.249.24847,200
21 Mar 20248.408.998.328.808.80479,800
20 Mar 20248.258.608.238.368.36187,300
19 Mar 20248.138.388.008.388.38212,800
18 Mar 20248.158.488.048.168.16358,800
15 Mar 20248.388.507.948.068.06315,600
14 Mar 20248.748.768.298.488.48298,600
13 Mar 20248.508.558.348.498.49214,100
12 Mar 20248.999.018.298.468.46474,000
11 Mar 20248.769.178.438.998.99775,200
08 Mar 20247.608.497.548.478.47899,200
07 Mar 20247.407.466.967.467.46234,700
06 Mar 20247.007.457.007.247.24280,000
05 Mar 20246.977.176.846.966.96296,900
04 Mar 20246.787.286.756.836.83346,400
01 Mar 20246.006.765.906.676.67398,800
29 Feb 20247.177.175.815.995.99343,900
28 Feb 20246.737.156.736.926.92274,200
27 Feb 20246.937.106.736.806.80151,100
26 Feb 20246.536.836.536.826.82194,600
23 Feb 20246.476.716.406.566.56116,900
22 Feb 20246.446.486.106.466.46197,400
21 Feb 20246.266.436.106.406.40120,200
20 Feb 20246.106.306.096.206.2070,700
16 Feb 20246.216.306.136.236.23107,100
15 Feb 20246.166.266.076.236.2390,800
14 Feb 20246.076.165.976.146.1493,700
13 Feb 20245.956.185.896.036.0397,300
12 Feb 20246.136.285.966.186.18168,300
09 Feb 20245.906.095.866.096.09116,200
08 Feb 20245.575.885.575.865.8661,000
07 Feb 20245.655.745.525.635.6357,500
06 Feb 20245.605.765.565.655.6580,200
05 Feb 20245.725.855.415.705.70154,800
02 Feb 20245.765.995.765.905.9063,700
01 Feb 20245.745.905.565.895.89107,300
31 Jan 20245.905.905.665.665.6637,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...