Orion Group Holdings, Inc. (ORN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.86 | 7.43 | 6.82 | 7.11 | 7.11 | 413,300 |
| Apr 29, 2024 | 7.41 | 7.56 | 6.88 | 6.91 | 6.91 | 607,300 |
| Apr 26, 2024 | 7.22 | 7.63 | 7.22 | 7.42 | 7.42 | 336,100 |
| Apr 25, 2024 | 7.69 | 7.75 | 6.17 | 7.34 | 7.34 | 1,125,500 |
| Apr 24, 2024 | 7.70 | 8.25 | 7.70 | 7.96 | 7.96 | 391,200 |
| Apr 23, 2024 | 7.51 | 7.69 | 7.30 | 7.62 | 7.62 | 250,600 |
| Apr 22, 2024 | 7.83 | 7.86 | 7.47 | 7.51 | 7.51 | 290,800 |
| Apr 19, 2024 | 7.85 | 7.96 | 7.76 | 7.90 | 7.90 | 188,100 |
| Apr 18, 2024 | 8.01 | 8.05 | 7.79 | 7.87 | 7.87 | 194,100 |
| Apr 17, 2024 | 7.96 | 8.07 | 7.86 | 8.02 | 8.02 | 201,300 |
| Apr 16, 2024 | 7.87 | 8.06 | 7.75 | 7.96 | 7.96 | 164,400 |
| Apr 15, 2024 | 8.15 | 8.17 | 7.80 | 7.88 | 7.88 | 349,500 |
| Apr 12, 2024 | 8.59 | 8.66 | 8.02 | 8.05 | 8.05 | 362,700 |
| Apr 11, 2024 | 8.44 | 8.90 | 8.39 | 8.71 | 8.71 | 249,900 |
| Apr 10, 2024 | 8.50 | 8.80 | 8.30 | 8.42 | 8.42 | 295,300 |
| Apr 09, 2024 | 8.59 | 9.03 | 8.59 | 8.72 | 8.72 | 303,200 |
| Apr 08, 2024 | 8.71 | 8.73 | 8.36 | 8.57 | 8.57 | 421,500 |
| Apr 05, 2024 | 8.57 | 9.05 | 8.55 | 8.60 | 8.60 | 346,200 |
| Apr 04, 2024 | 9.34 | 9.53 | 8.40 | 8.56 | 8.56 | 558,400 |
| Apr 03, 2024 | 9.13 | 9.41 | 8.84 | 9.23 | 9.23 | 486,600 |
| Apr 02, 2024 | 8.73 | 9.30 | 8.67 | 9.14 | 9.14 | 605,400 |
| Apr 01, 2024 | 8.26 | 8.83 | 8.26 | 8.75 | 8.75 | 870,700 |
| Mar 28, 2024 | 8.31 | 8.47 | 8.08 | 8.20 | 8.20 | 973,500 |
| Mar 27, 2024 | 8.64 | 8.70 | 8.18 | 8.30 | 8.30 | 537,900 |
| Mar 26, 2024 | 9.35 | 9.37 | 8.08 | 8.52 | 8.52 | 892,700 |
| Mar 25, 2024 | 9.15 | 9.84 | 9.15 | 9.39 | 9.39 | 924,800 |
| Mar 22, 2024 | 9.01 | 9.61 | 8.80 | 9.24 | 9.24 | 847,200 |
| Mar 21, 2024 | 8.40 | 8.99 | 8.32 | 8.80 | 8.80 | 479,800 |
| Mar 20, 2024 | 8.25 | 8.60 | 8.23 | 8.36 | 8.36 | 187,300 |
| Mar 19, 2024 | 8.13 | 8.38 | 8.00 | 8.38 | 8.38 | 212,800 |
| Mar 18, 2024 | 8.15 | 8.48 | 8.04 | 8.16 | 8.16 | 358,800 |
| Mar 15, 2024 | 8.38 | 8.50 | 7.94 | 8.06 | 8.06 | 315,600 |
| Mar 14, 2024 | 8.74 | 8.76 | 8.29 | 8.48 | 8.48 | 298,600 |
| Mar 13, 2024 | 8.50 | 8.55 | 8.34 | 8.49 | 8.49 | 214,100 |
| Mar 12, 2024 | 8.99 | 9.01 | 8.29 | 8.46 | 8.46 | 474,000 |
| Mar 11, 2024 | 8.76 | 9.17 | 8.43 | 8.99 | 8.99 | 775,200 |
| Mar 08, 2024 | 7.60 | 8.49 | 7.54 | 8.47 | 8.47 | 899,200 |
| Mar 07, 2024 | 7.40 | 7.46 | 6.96 | 7.46 | 7.46 | 234,700 |
| Mar 06, 2024 | 7.00 | 7.45 | 7.00 | 7.24 | 7.24 | 280,000 |
| Mar 05, 2024 | 6.97 | 7.17 | 6.84 | 6.96 | 6.96 | 296,900 |
| Mar 04, 2024 | 6.78 | 7.28 | 6.75 | 6.83 | 6.83 | 346,400 |
| Mar 01, 2024 | 6.00 | 6.76 | 5.90 | 6.67 | 6.67 | 398,800 |
| Feb 29, 2024 | 7.17 | 7.17 | 5.81 | 5.99 | 5.99 | 343,900 |
| Feb 28, 2024 | 6.73 | 7.15 | 6.73 | 6.92 | 6.92 | 274,200 |
| Feb 27, 2024 | 6.93 | 7.10 | 6.73 | 6.80 | 6.80 | 151,100 |
| Feb 26, 2024 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 194,600 |
| Feb 23, 2024 | 6.47 | 6.71 | 6.40 | 6.56 | 6.56 | 116,900 |
| Feb 22, 2024 | 6.44 | 6.48 | 6.10 | 6.46 | 6.46 | 197,400 |
| Feb 21, 2024 | 6.26 | 6.43 | 6.10 | 6.40 | 6.40 | 120,200 |
| Feb 20, 2024 | 6.10 | 6.30 | 6.09 | 6.20 | 6.20 | 70,700 |
| Feb 16, 2024 | 6.21 | 6.30 | 6.13 | 6.23 | 6.23 | 107,100 |
| Feb 15, 2024 | 6.16 | 6.26 | 6.07 | 6.23 | 6.23 | 90,800 |
| Feb 14, 2024 | 6.07 | 6.16 | 5.97 | 6.14 | 6.14 | 93,700 |
| Feb 13, 2024 | 5.95 | 6.18 | 5.89 | 6.03 | 6.03 | 97,300 |
| Feb 12, 2024 | 6.13 | 6.28 | 5.96 | 6.18 | 6.18 | 168,300 |
| Feb 09, 2024 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | 116,200 |
| Feb 08, 2024 | 5.57 | 5.88 | 5.57 | 5.86 | 5.86 | 61,000 |
| Feb 07, 2024 | 5.65 | 5.74 | 5.52 | 5.63 | 5.63 | 57,500 |
| Feb 06, 2024 | 5.60 | 5.76 | 5.56 | 5.65 | 5.65 | 80,200 |
| Feb 05, 2024 | 5.72 | 5.85 | 5.41 | 5.70 | 5.70 | 154,800 |
| Feb 02, 2024 | 5.76 | 5.99 | 5.76 | 5.90 | 5.90 | 63,700 |
| Feb 01, 2024 | 5.74 | 5.90 | 5.56 | 5.89 | 5.89 | 107,300 |
| Jan 31, 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 37,400 |
| Jan 30, 2024 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 66,400 |
| Jan 29, 2024 | 5.78 | 5.93 | 5.66 | 5.92 | 5.92 | 185,300 |
| Jan 26, 2024 | 5.80 | 5.81 | 5.45 | 5.69 | 5.69 | 117,600 |
| Jan 25, 2024 | 5.45 | 5.82 | 5.42 | 5.80 | 5.80 | 137,900 |
| Jan 24, 2024 | 5.45 | 5.49 | 5.16 | 5.45 | 5.45 | 44,500 |
| Jan 23, 2024 | 5.51 | 5.56 | 5.33 | 5.38 | 5.38 | 65,700 |
| Jan 22, 2024 | 5.17 | 5.66 | 5.14 | 5.50 | 5.50 | 225,400 |
| Jan 19, 2024 | 5.10 | 5.26 | 4.87 | 5.19 | 5.19 | 141,300 |
| Jan 18, 2024 | 5.48 | 5.57 | 5.10 | 5.13 | 5.13 | 101,000 |
| Jan 17, 2024 | 4.87 | 5.60 | 4.83 | 5.48 | 5.48 | 180,000 |
| Jan 16, 2024 | 5.00 | 5.09 | 4.85 | 5.02 | 5.02 | 101,700 |
| Jan 12, 2024 | 4.69 | 4.99 | 4.58 | 4.95 | 4.95 | 65,600 |
| Jan 11, 2024 | 4.67 | 4.78 | 4.51 | 4.69 | 4.69 | 79,700 |
| Jan 10, 2024 | 4.60 | 4.72 | 4.48 | 4.70 | 4.70 | 73,300 |
| Jan 09, 2024 | 4.55 | 4.71 | 4.45 | 4.65 | 4.65 | 67,200 |
| Jan 08, 2024 | 4.62 | 4.86 | 4.41 | 4.65 | 4.65 | 63,800 |
| Jan 05, 2024 | 4.77 | 4.78 | 4.64 | 4.66 | 4.66 | 127,800 |
| Jan 04, 2024 | 4.75 | 4.93 | 4.64 | 4.70 | 4.70 | 89,500 |
| Jan 03, 2024 | 4.83 | 4.83 | 4.63 | 4.80 | 4.80 | 56,600 |
| Jan 02, 2024 | 4.85 | 4.94 | 4.70 | 4.83 | 4.83 | 58,200 |
| Dec 29, 2023 | 4.85 | 5.00 | 4.85 | 4.94 | 4.94 | 75,800 |
| Dec 28, 2023 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | 62,000 |
| Dec 27, 2023 | 4.83 | 5.04 | 4.78 | 5.00 | 5.00 | 44,800 |
| Dec 26, 2023 | 4.99 | 4.99 | 4.78 | 4.86 | 4.86 | 42,300 |
| Dec 22, 2023 | 4.90 | 5.00 | 4.77 | 4.91 | 4.91 | 46,800 |
| Dec 21, 2023 | 4.89 | 4.94 | 4.82 | 4.90 | 4.90 | 31,800 |
| Dec 20, 2023 | 4.64 | 4.91 | 4.63 | 4.80 | 4.80 | 89,300 |
| Dec 19, 2023 | 4.40 | 4.69 | 4.40 | 4.67 | 4.67 | 83,900 |
| Dec 18, 2023 | 4.09 | 4.48 | 4.09 | 4.46 | 4.46 | 244,300 |
| Dec 15, 2023 | 4.67 | 4.79 | 4.09 | 4.10 | 4.10 | 359,500 |
| Dec 14, 2023 | 4.58 | 4.75 | 4.29 | 4.60 | 4.60 | 132,500 |
| Dec 13, 2023 | 4.44 | 4.50 | 4.20 | 4.48 | 4.48 | 134,000 |
| Dec 12, 2023 | 4.48 | 4.49 | 4.36 | 4.41 | 4.41 | 48,300 |
| Dec 11, 2023 | 4.42 | 4.47 | 4.21 | 4.45 | 4.45 | 86,400 |
| Dec 08, 2023 | 4.43 | 4.67 | 4.31 | 4.47 | 4.47 | 85,200 |
| Dec 07, 2023 | 4.37 | 4.54 | 4.25 | 4.37 | 4.37 | 133,600 |
| Dec 06, 2023 | 4.41 | 4.53 | 4.28 | 4.35 | 4.35 | 161,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.