Orion Group Inc. (ORN)
NYSE: ORN
· Real-Time Price · USD
8.49
0.14 (1.68%)
At close: Oct 03, 2025, 3:59 PM
8.48
-0.12%
After-hours: Oct 03, 2025, 07:15 PM EDT
ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.40 | 8.54 | 8.33 | 8.48 | 8.48 | 1.56% | 233,200 |
| Oct 2, 2025 | 8.39 | 8.46 | 8.14 | 8.35 | 8.35 | -0.12% | 189,800 |
| Oct 1, 2025 | 8.31 | 8.45 | 8.25 | 8.36 | 8.36 | 0.48% | 222,525 |
| Sep 30, 2025 | 8.33 | 8.53 | 8.20 | 8.32 | 8.32 | -1.42% | 169,700 |
| Sep 29, 2025 | 8.68 | 8.71 | 8.42 | 8.44 | 8.44 | -2.54% | 181,801 |
| Sep 26, 2025 | 8.44 | 8.70 | 8.39 | 8.66 | 8.66 | 3.10% | 286,400 |
| Sep 25, 2025 | 8.50 | 8.53 | 8.34 | 8.40 | 8.40 | -2.78% | 352,232 |
| Sep 24, 2025 | 8.72 | 8.79 | 8.55 | 8.64 | 8.64 | -1.37% | 303,207 |
| Sep 23, 2025 | 8.55 | 8.87 | 8.54 | 8.76 | 8.76 | 1.86% | 634,748 |
| Sep 22, 2025 | 8.05 | 8.65 | 8.03 | 8.60 | 8.60 | 6.57% | 499,784 |
| Sep 19, 2025 | 8.18 | 8.28 | 8.00 | 8.07 | 8.07 | -0.62% | 649,238 |
| Sep 18, 2025 | 7.79 | 8.31 | 7.78 | 8.12 | 8.12 | 3.18% | 470,900 |
| Sep 17, 2025 | 7.99 | 8.40 | 7.85 | 7.87 | 7.87 | -1.75% | 527,600 |
| Sep 16, 2025 | 7.95 | 8.32 | 7.73 | 8.01 | 8.01 | 6.23% | 1,172,200 |
| Sep 15, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | 0.13% | 1,640,400 |
| Sep 12, 2025 | 7.64 | 7.68 | 7.50 | 7.53 | 7.53 | -1.95% | 187,809 |
| Sep 11, 2025 | 7.43 | 7.71 | 7.43 | 7.68 | 7.68 | 3.50% | 231,700 |
| Sep 10, 2025 | 7.22 | 7.50 | 7.22 | 7.42 | 7.42 | 3.06% | 215,991 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.18 | 7.20 | 7.20 | -2.44% | 221,400 |
| Sep 8, 2025 | 7.66 | 7.66 | 7.34 | 7.38 | 7.38 | -2.64% | 262,200 |
Page 1 of 136