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)

8.240 -0.070 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2025 8.290 8.340 8.130 8.240 411,785 -0.07(-0.84%)
May 29, 2025 8.280 8.370 8.110 8.310 382,587 +0.10(+1.22%)
May 28, 2025 8.380 8.380 8.040 8.210 232,529 -0.17(-2.03%)
May 27, 2025 8.240 8.445 8.090 8.380 247,864 +0.28(+3.46%)
May 23, 2025 7.880 8.130 7.860 8.100 239,668 +0.09(+1.12%)
May 22, 2025 8.430 8.500 7.975 8.010 346,857 -0.46(-5.43%)
May 21, 2025 8.400 8.610 8.395 8.470 413,653 +0.03(+0.36%)
May 20, 2025 8.690 8.740 8.350 8.440 688,036 -0.25(-2.88%)
May 19, 2025 8.550 8.740 8.470 8.690 370,857 +0.03(+0.35%)
May 16, 2025 8.780 8.800 8.600 8.660 590,246 -0.05(-0.57%)
May 15, 2025 8.570 8.750 8.500 8.710 378,182 +0.06(+0.69%)
May 14, 2025 8.500 8.710 8.350 8.650 552,453 +0.18(+2.13%)
May 13, 2025 8.200 8.705 8.180 8.470 759,948 +0.35(+4.31%)
May 12, 2025 8.000 8.160 7.730 8.120 592,244 +0.41(+5.32%)
May 09, 2025 7.720 7.800 7.520 7.710 330,838 -0.01(-0.13%)
May 08, 2025 7.590 7.950 7.510 7.720 438,007 +0.24(+3.21%)
May 07, 2025 7.500 7.710 7.385 7.480 892,681 +0.04(+0.54%)
May 06, 2025 7.090 7.510 7.075 7.440 795,420 +0.28(+3.91%)
May 05, 2025 7.100 7.395 7.060 7.160 454,796 -0.08(-1.10%)
May 02, 2025 6.680 7.330 6.600 7.240 652,786 +0.73(+11.21%)
May 01, 2025 6.340 6.965 6.300 6.510 414,658 +0.12(+1.88%)
Apr 30, 2025 7.050 7.080 6.390 6.390 856,650 +0.06(+0.95%)
Apr 29, 2025 5.880 6.390 5.880 6.330 381,245 +0.24(+3.94%)
Apr 28, 2025 6.190 6.240 5.950 6.090 163,285 -0.13(-2.09%)
Apr 25, 2025 6.090 6.220 6.030 6.220 178,776 +0.10(+1.63%)
Apr 24, 2025 6.060 6.189 6.040 6.120 174,111 +0.07(+1.16%)
Apr 23, 2025 6.250 6.300 5.980 6.050 223,256 +0.06(+1.00%)
Apr 22, 2025 5.900 6.080 5.900 5.990 182,173 +0.15(+2.57%)
Apr 21, 2025 5.880 6.021 5.680 5.840 349,662 -0.15(-2.50%)
Apr 17, 2025 5.860 6.005 5.795 5.990 245,004 +0.12(+2.04%)
Apr 16, 2025 5.680 5.905 5.680 5.870 338,437 +0.10(+1.73%)
Apr 15, 2025 5.720 5.850 5.515 5.770 311,397 +0.03(+0.52%)
Apr 14, 2025 5.840 5.840 5.510 5.740 365,939 -0.01(-0.17%)
Apr 11, 2025 5.550 5.750 5.430 5.750 242,381 +0.22(+3.98%)
Apr 10, 2025 5.320 5.550 5.200 5.530 359,862 -0.03(-0.54%)
Apr 09, 2025 5.130 5.740 5.000 5.560 486,401 +0.40(+7.75%)
Apr 08, 2025 5.310 5.460 5.055 5.160 434,681 +0.06(+1.18%)
Apr 07, 2025 4.750 5.310 4.640 5.100 416,257 +0.07(+1.39%)
Apr 04, 2025 4.710 5.020 4.710 5.030 352,892 +0.00(+0.00%)
Apr 03, 2025 5.030 5.230 4.920 5.030 548,215 -0.47(-8.55%)
Apr 02, 2025 5.160 5.510 5.160 5.500 300,642 +0.18(+3.38%)
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 Of Service.