Home

Orion Group Holdings, Inc. Common (ORN)

8.6000
+0.1800 (2.14%)
NYSE · Last Trade: Oct 24th, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orion Group Holdings, Inc. Common (ORN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.448.748.448.60252,2138.60
10/22/20258.768.768.288.42249,1468.42
10/21/20258.588.818.378.73178,0388.73
10/20/20258.488.598.338.57184,0138.57
10/17/20258.688.768.228.26314,1308.26
10/16/20259.009.128.728.76290,7758.76
10/15/20258.628.988.628.96372,7228.96
10/14/20258.218.728.088.62236,3718.62
10/13/20258.398.488.288.43246,5508.43
10/10/20258.658.748.188.18292,6948.18
10/09/20258.908.958.658.65286,6148.65
10/08/20258.609.058.528.90409,5368.90
10/07/20258.608.718.338.46329,1588.46
10/06/20258.668.668.438.53179,5838.53
10/03/20258.408.548.338.48233,1758.48
10/02/20258.398.468.138.35189,7548.35
10/01/20258.318.458.258.36222,5258.36
9/30/20258.338.538.208.32169,6748.32
9/29/20258.688.718.428.44181,8018.44
9/26/20258.448.708.398.66293,3668.66
9/25/20258.508.538.348.40352,2328.40
9/24/20258.728.798.558.64303,1778.64
9/23/20258.558.878.548.76634,7488.76
9/22/20258.058.658.038.60499,7588.60
9/19/20258.188.288.008.07649,2388.07
9/18/20257.798.317.788.12470,8558.12
9/17/20257.998.407.857.87525,5717.87
9/16/20257.958.327.738.011,171,1238.01
9/15/20257.547.687.487.541,618,8847.54
9/12/20257.647.687.507.53187,8097.53
9/11/20257.437.717.437.68231,6827.68
9/10/20257.227.507.227.42215,9477.42
9/09/20257.387.387.177.20221,3867.20
9/08/20257.667.667.347.38262,5477.38
9/05/20257.657.657.337.58299,5907.58
9/04/20257.297.667.237.64233,3007.64
9/03/20257.347.397.087.21270,9897.21
9/02/20257.307.587.237.36321,7447.36
8/29/20257.607.647.337.40666,6307.40
8/28/20257.317.677.267.62490,3757.62
8/27/20257.147.257.097.23247,8917.23
8/26/20257.027.216.887.19273,3937.19
8/25/20256.947.376.946.96434,2816.96
8/22/20256.847.206.606.97708,3486.97
8/21/20256.596.646.456.59378,5916.59
8/20/20256.586.676.446.62266,9596.62
8/19/20256.736.796.536.57270,5126.57
8/18/20256.746.896.706.72433,1786.72
8/15/20256.756.856.646.75373,6506.75
8/14/20256.826.876.616.74287,4516.74
8/13/20257.007.076.826.89348,8476.89
8/12/20256.727.086.666.98318,9976.98
8/11/20256.906.966.626.65381,2576.65
8/08/20256.967.066.866.90535,9956.90
8/07/20257.167.286.977.00524,3907.00
8/06/20257.357.397.097.12536,0197.12
8/05/20257.247.477.137.39500,6557.39
8/04/20257.277.327.037.18537,3547.18
8/01/20257.217.356.917.15785,0237.15
7/31/20258.088.457.407.41804,9717.41
7/30/20259.529.957.978.011,313,1608.01
7/29/20259.619.949.389.40637,1589.40
7/28/20259.269.609.149.53388,6179.53
7/25/20258.649.358.589.30691,1409.30
7/24/20258.738.848.618.65282,5038.65