Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.190 -0.170 (-2.03%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 8.310 8.450 8.250 8.360 222,525 +0.04(+0.48%)
Sep 30, 2025 8.330 8.530 8.200 8.320 169,674 -0.12(-1.42%)
Sep 29, 2025 8.680 8.710 8.420 8.440 181,801 -0.22(-2.54%)
Sep 26, 2025 8.440 8.700 8.393 8.660 293,366 +0.26(+3.10%)
Sep 25, 2025 8.500 8.527 8.339 8.400 352,232 -0.24(-2.78%)
Sep 24, 2025 8.720 8.787 8.550 8.640 303,177 -0.12(-1.37%)
Sep 23, 2025 8.550 8.870 8.540 8.760 634,748 +0.16(+1.86%)
Sep 22, 2025 8.050 8.650 8.030 8.600 499,758 +0.53(+6.57%)
Sep 19, 2025 8.180 8.275 8.000 8.070 649,238 -0.05(-0.62%)
Sep 18, 2025 7.790 8.310 7.780 8.120 470,855 +0.25(+3.18%)
Sep 17, 2025 7.990 8.400 7.850 7.870 525,571 -0.14(-1.75%)
Sep 16, 2025 7.950 8.320 7.730 8.010 1,171,123 +0.47(+6.23%)
Sep 15, 2025 7.540 7.680 7.480 7.540 1,618,884 +0.01(+0.13%)
Sep 12, 2025 7.640 7.680 7.500 7.530 187,809 -0.15(-1.95%)
Sep 11, 2025 7.430 7.710 7.430 7.680 231,682 +0.26(+3.50%)
Sep 10, 2025 7.220 7.495 7.220 7.420 215,947 +0.22(+3.06%)
Sep 09, 2025 7.380 7.380 7.175 7.200 221,386 -0.18(-2.44%)
Sep 08, 2025 7.660 7.660 7.340 7.380 262,547 -0.20(-2.64%)
Sep 05, 2025 7.650 7.650 7.330 7.580 299,590 -0.06(-0.79%)
Sep 04, 2025 7.290 7.655 7.230 7.640 233,300 +0.43(+5.96%)
Sep 03, 2025 7.340 7.390 7.080 7.210 270,989 -0.15(-2.04%)
Sep 02, 2025 7.300 7.585 7.230 7.360 321,744 -0.04(-0.54%)
Aug 29, 2025 7.600 7.640 7.330 7.400 666,630 -0.22(-2.89%)
Aug 28, 2025 7.310 7.670 7.255 7.620 490,375 +0.39(+5.39%)
Aug 27, 2025 7.140 7.250 7.090 7.230 247,891 +0.04(+0.56%)
Aug 26, 2025 7.020 7.210 6.880 7.190 273,393 +0.23(+3.30%)
Aug 25, 2025 6.940 7.370 6.940 6.960 434,281 -0.01(-0.14%)
Aug 22, 2025 6.840 7.200 6.600 6.970 708,348 +0.38(+5.77%)
Aug 21, 2025 6.590 6.640 6.450 6.590 378,591 -0.03(-0.45%)
Aug 20, 2025 6.580 6.670 6.440 6.620 266,959 +0.05(+0.76%)
Aug 19, 2025 6.730 6.790 6.525 6.570 270,512 -0.15(-2.23%)
Aug 18, 2025 6.740 6.890 6.700 6.720 433,178 -0.03(-0.44%)
Aug 15, 2025 6.750 6.849 6.640 6.750 373,650 +0.01(+0.15%)
Aug 14, 2025 6.820 6.870 6.610 6.740 287,451 -0.15(-2.18%)
Aug 13, 2025 7.000 7.070 6.820 6.890 348,847 -0.09(-1.29%)
Aug 12, 2025 6.720 7.075 6.660 6.980 318,997 +0.33(+4.96%)
Aug 11, 2025 6.900 6.960 6.620 6.650 381,257 -0.25(-3.62%)
Aug 08, 2025 6.960 7.060 6.860 6.900 535,995 -0.10(-1.43%)
Aug 07, 2025 7.160 7.275 6.970 7.000 524,390 -0.12(-1.69%)
Aug 06, 2025 7.350 7.390 7.090 7.120 536,019 -0.27(-3.65%)
Aug 05, 2025 7.240 7.475 7.130 7.390 500,655 +0.21(+2.92%)
Aug 04, 2025 7.270 7.315 7.030 7.180 537,354 +0.03(+0.42%)
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.