Orion Group Inc. (ORN)
5.38
-0.01 (-0.19%)
At close: Mar 11, 2025, 3:59 PM
5.32
-1.09%
After-hours: Mar 11, 2025, 07:56 PM EDT
ORN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 5.58 | 5.62 | 5.24 | 5.39 | -0.36 | -6.26% | 662,612 |
| Mar 7, 2025 | 5.87 | 5.91 | 5.41 | 5.75 | -0.18 | -3.04% | 800,410 |
| Mar 6, 2025 | 5.55 | 5.93 | 5.41 | 5.93 | 0.15 | 2.60% | 622,200 |
| Mar 5, 2025 | 5.17 | 6.02 | 4.85 | 5.78 | -0.67 | -10.39% | 1,450,130 |
| Mar 4, 2025 | 6.50 | 6.75 | 6.23 | 6.45 | -0.04 | -0.62% | 781,000 |
| Mar 3, 2025 | 7.08 | 7.31 | 6.43 | 6.49 | -0.63 | -8.85% | 409,529 |
| Feb 28, 2025 | 6.75 | 7.13 | 6.65 | 7.12 | 0.30 | 4.40% | 340,400 |
| Feb 27, 2025 | 7.21 | 7.29 | 6.81 | 6.82 | -0.42 | -5.80% | 314,500 |
| Feb 26, 2025 | 7.05 | 7.36 | 7.05 | 7.24 | 0.19 | 2.70% | 306,126 |
| Feb 25, 2025 | 6.93 | 7.13 | 6.72 | 7.05 | 0.17 | 2.47% | 441,400 |
| Feb 24, 2025 | 7.09 | 7.13 | 6.80 | 6.88 | -0.19 | -2.69% | 432,500 |
| Feb 21, 2025 | 7.89 | 7.89 | 7.04 | 7.07 | -0.65 | -8.42% | 386,200 |
| Feb 20, 2025 | 7.59 | 7.78 | 7.45 | 7.72 | 0.16 | 2.12% | 299,106 |
| Feb 19, 2025 | 7.71 | 7.98 | 7.54 | 7.56 | -0.27 | -3.45% | 262,526 |
| Feb 18, 2025 | 7.89 | 8.18 | 7.58 | 7.83 | -0.07 | -0.89% | 317,806 |
| Feb 14, 2025 | 8.22 | 8.24 | 7.76 | 7.90 | -0.26 | -3.19% | 167,438 |
| Feb 13, 2025 | 8.16 | 8.24 | 7.96 | 8.16 | -0.02 | -0.24% | 235,000 |
| Feb 12, 2025 | 8.30 | 8.43 | 8.00 | 8.18 | -0.38 | -4.44% | 301,900 |
| Feb 11, 2025 | 9.09 | 9.09 | 8.26 | 8.56 | -0.71 | -7.66% | 413,924 |
| Feb 10, 2025 | 8.35 | 9.64 | 8.08 | 9.27 | 1.24 | 15.44% | 1,321,600 |
| Feb 7, 2025 | 8.30 | 8.35 | 7.95 | 8.03 | -0.20 | -2.43% | 192,200 |
| Feb 6, 2025 | 8.13 | 8.32 | 8.01 | 8.23 | 0.08 | 0.98% | 274,000 |
| Feb 5, 2025 | 7.84 | 8.18 | 7.83 | 8.15 | 0.36 | 4.62% | 216,742 |
| Feb 4, 2025 | 7.74 | 7.81 | 7.63 | 7.79 | -0.01 | -0.13% | 240,104 |
| Feb 3, 2025 | 7.55 | 7.84 | 7.42 | 7.80 | -0.08 | -1.02% | 293,813 |
| Jan 31, 2025 | 8.19 | 8.39 | 7.83 | 7.88 | -0.20 | -2.48% | 352,600 |
| Jan 30, 2025 | 8.24 | 8.58 | 7.94 | 8.08 | 0.10 | 1.25% | 545,615 |
| Jan 29, 2025 | 7.47 | 8.33 | 7.47 | 7.98 | 0.48 | 6.40% | 1,527,565 |
| Jan 28, 2025 | 7.20 | 7.68 | 6.97 | 7.50 | 0.36 | 5.04% | 610,000 |
| Jan 27, 2025 | 8.01 | 8.02 | 6.95 | 7.14 | -1.05 | -12.82% | 643,600 |
| Jan 24, 2025 | 8.48 | 8.50 | 8.10 | 8.19 | -0.28 | -3.31% | 252,700 |
| Jan 23, 2025 | 8.20 | 8.52 | 8.17 | 8.47 | 0.15 | 1.80% | 263,828 |
| Jan 22, 2025 | 8.53 | 8.66 | 8.26 | 8.32 | -0.12 | -1.42% | 350,027 |
| Jan 21, 2025 | 8.10 | 8.44 | 7.97 | 8.44 | 0.46 | 5.76% | 731,348 |
| Jan 17, 2025 | 7.63 | 8.34 | 7.55 | 7.98 | 0.69 | 9.47% | 651,659 |
| Jan 16, 2025 | 7.17 | 7.36 | 7.12 | 7.29 | 0.10 | 1.39% | 371,700 |
| Jan 15, 2025 | 7.30 | 7.38 | 7.18 | 7.19 | 0.13 | 1.84% | 428,731 |
| Jan 14, 2025 | 6.96 | 7.18 | 6.88 | 7.06 | 0.20 | 2.92% | 200,500 |
| Jan 13, 2025 | 6.70 | 6.95 | 6.58 | 6.86 | 0.06 | 0.88% | 424,200 |
| Jan 10, 2025 | 6.98 | 7.04 | 6.67 | 6.80 | -0.33 | -4.63% | 353,729 |
| Jan 8, 2025 | 7.11 | 7.20 | 7.02 | 7.13 | -0.06 | -0.83% | 304,600 |
| Jan 7, 2025 | 7.74 | 7.76 | 7.13 | 7.19 | -0.51 | -6.62% | 260,900 |
| Jan 6, 2025 | 7.80 | 7.92 | 7.58 | 7.70 | -0.06 | -0.77% | 256,225 |
| Jan 3, 2025 | 7.49 | 7.81 | 7.45 | 7.76 | 0.35 | 4.72% | 283,700 |
| Jan 2, 2025 | 7.45 | 7.71 | 7.36 | 7.41 | 0.08 | 1.09% | 211,700 |
| Dec 31, 2024 | 7.55 | 7.57 | 7.30 | 7.33 | -0.18 | -2.40% | 209,500 |
| Dec 30, 2024 | 7.41 | 7.59 | 7.27 | 7.51 | -0.02 | -0.27% | 140,100 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.42 | 7.53 | -0.27 | -3.46% | 142,449 |
| Dec 26, 2024 | 7.71 | 7.85 | 7.66 | 7.80 | 0.04 | 0.52% | 170,949 |
| Dec 24, 2024 | 7.70 | 7.77 | 7.54 | 7.76 | 0.08 | 1.04% | 98,625 |