Orion Group Inc. (ORN)
NYSE: ORN
· Real-Time Price · USD
7.58
-0.06 (-0.79%)
At close: Sep 05, 2025, 3:59 PM
7.58
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.65 | 7.65 | 7.33 | 7.58 | 7.58 | -0.79% | 299,588 |
| Sep 4, 2025 | 7.29 | 7.66 | 7.23 | 7.64 | 7.64 | 5.96% | 233,314 |
| Sep 3, 2025 | 7.34 | 7.39 | 7.08 | 7.21 | 7.21 | -2.04% | 271,000 |
| Sep 2, 2025 | 7.30 | 7.59 | 7.23 | 7.36 | 7.36 | -0.54% | 321,744 |
| Aug 29, 2025 | 7.60 | 7.64 | 7.33 | 7.40 | 7.40 | -2.89% | 666,630 |
| Aug 28, 2025 | 7.31 | 7.67 | 7.26 | 7.62 | 7.62 | 5.39% | 490,400 |
| Aug 27, 2025 | 7.14 | 7.25 | 7.09 | 7.23 | 7.23 | 0.56% | 247,900 |
| Aug 26, 2025 | 7.02 | 7.21 | 6.88 | 7.19 | 7.19 | 3.30% | 273,400 |
| Aug 25, 2025 | 6.94 | 7.37 | 6.94 | 6.96 | 6.96 | -0.14% | 434,300 |
| Aug 22, 2025 | 6.84 | 7.20 | 6.60 | 6.97 | 6.97 | 5.77% | 708,348 |
| Aug 21, 2025 | 6.59 | 6.64 | 6.45 | 6.59 | 6.59 | -0.45% | 378,600 |
| Aug 20, 2025 | 6.58 | 6.67 | 6.44 | 6.62 | 6.62 | 0.76% | 267,000 |
| Aug 19, 2025 | 6.73 | 6.79 | 6.53 | 6.57 | 6.57 | -2.23% | 270,515 |
| Aug 18, 2025 | 6.74 | 6.89 | 6.70 | 6.72 | 6.72 | -0.44% | 433,200 |
| Aug 15, 2025 | 6.75 | 6.85 | 6.64 | 6.75 | 6.75 | 0.15% | 373,700 |
| Aug 14, 2025 | 6.82 | 6.87 | 6.61 | 6.74 | 6.74 | -2.18% | 287,500 |
| Aug 13, 2025 | 7.00 | 7.07 | 6.82 | 6.89 | 6.89 | -1.29% | 348,847 |
| Aug 12, 2025 | 6.72 | 7.08 | 6.66 | 6.98 | 6.98 | 4.96% | 319,000 |
| Aug 11, 2025 | 6.90 | 6.96 | 6.62 | 6.65 | 6.65 | -3.62% | 381,300 |
| Aug 8, 2025 | 6.96 | 7.06 | 6.86 | 6.90 | 6.90 | -1.43% | 536,000 |