Orion Group Holdings, Inc. Common (NY:ORN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	9.060	9.610	9.060	9.600	440,877	+0.53(+5.84%)
Jul 02, 2025	9.050	9.100	8.930	9.070	412,924	+0.09(+1.00%)
Jul 01, 2025	8.950	9.140	8.770	8.980	358,425	-0.09(-0.99%)
Jun 30, 2025	9.190	9.285	8.890	9.070	239,417	-0.03(-0.33%)
Jun 27, 2025	9.090	9.383	8.880	9.100	871,622	+0.04(+0.44%)
Jun 26, 2025	9.190	9.420	8.995	9.060	508,508	-0.03(-0.33%)
Jun 25, 2025	9.170	9.360	9.035	9.090	578,456	-0.03(-0.33%)
Jun 24, 2025	8.930	9.150	8.810	9.120	314,422	+0.26(+2.93%)
Jun 23, 2025	8.660	8.890	8.520	8.860	233,121	+0.19(+2.19%)
Jun 20, 2025	8.900	8.900	8.635	8.670	303,772	-0.14(-1.59%)
Jun 18, 2025	8.700	8.830	8.620	8.810	221,802	+0.10(+1.15%)
Jun 17, 2025	8.400	8.780	8.390	8.710	274,866	+0.23(+2.71%)
Jun 16, 2025	8.500	8.690	8.415	8.480	407,249	+0.01(+0.12%)
Jun 13, 2025	8.460	8.610	8.400	8.470	344,379	-0.09(-1.05%)
Jun 12, 2025	8.720	8.911	8.495	8.560	266,595	-0.19(-2.17%)
Jun 11, 2025	8.790	8.850	8.500	8.750	282,533	+0.00(+0.00%)
Jun 10, 2025	9.150	9.280	8.740	8.750	379,233	-0.15(-1.69%)
Jun 09, 2025	9.260	9.400	8.750	8.900	292,981	-0.30(-3.26%)
Jun 06, 2025	8.770	9.230	8.770	9.200	333,535	+0.54(+6.24%)
Jun 05, 2025	8.600	8.690	8.490	8.660	211,502	+0.14(+1.64%)
Jun 04, 2025	8.550	8.580	8.490	8.520	177,233	-0.02(-0.23%)
Jun 03, 2025	8.230	8.555	8.160	8.540	442,838	+0.31(+3.77%)
Jun 02, 2025	8.110	8.295	8.100	8.230	319,255	-0.01(-0.12%)
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%)