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)

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 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 5.560 486,402 +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 5.105 4.710 5.030 571,707 +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%)
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%)
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.