Orion Group Inc. (ORN)
7.16
0.02 (0.28%)
At close: Jan 28, 2025, 1:54 PM
ORN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.01 | 8.02 | 6.95 | 7.14 | -1.05 | -12.82% | 640,818 |
| 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 |
| Dec 23, 2024 | 7.65 | 7.84 | 7.46 | 7.68 | 0.00 | 0.00% | 293,115 |
| Dec 20, 2024 | 7.47 | 7.80 | 7.31 | 7.68 | 0.05 | 0.66% | 1,256,200 |
| Dec 19, 2024 | 7.74 | 7.84 | 7.42 | 7.63 | 0.09 | 1.19% | 393,600 |
| Dec 18, 2024 | 8.18 | 8.23 | 7.53 | 7.54 | -0.58 | -7.14% | 388,300 |
| Dec 17, 2024 | 8.35 | 8.39 | 8.03 | 8.12 | -0.31 | -3.68% | 293,800 |
| Dec 16, 2024 | 8.23 | 8.49 | 8.20 | 8.43 | 0.27 | 3.31% | 331,100 |
| Dec 13, 2024 | 8.17 | 8.26 | 8.01 | 8.16 | 0.00 | 0.00% | 230,916 |
| Dec 12, 2024 | 8.62 | 8.62 | 8.16 | 8.16 | -0.48 | -5.56% | 342,276 |
| Dec 11, 2024 | 8.41 | 8.70 | 8.26 | 8.64 | 0.38 | 4.60% | 333,920 |
| Dec 10, 2024 | 8.30 | 8.46 | 8.06 | 8.26 | -0.03 | -0.36% | 272,209 |
| Dec 9, 2024 | 8.64 | 8.70 | 8.24 | 8.29 | -0.23 | -2.70% | 224,202 |
| Dec 6, 2024 | 8.82 | 8.88 | 8.50 | 8.52 | -0.22 | -2.52% | 215,600 |
| Dec 5, 2024 | 9.10 | 9.35 | 8.67 | 8.74 | -0.16 | -1.80% | 338,938 |
| Dec 4, 2024 | 8.60 | 8.92 | 8.54 | 8.90 | 0.30 | 3.49% | 448,824 |
| Dec 3, 2024 | 8.60 | 8.68 | 8.31 | 8.60 | -0.04 | -0.46% | 459,800 |
| Dec 2, 2024 | 8.77 | 8.81 | 8.50 | 8.64 | -0.08 | -0.92% | 377,000 |
| Nov 29, 2024 | 8.88 | 8.94 | 8.67 | 8.72 | -0.05 | -0.57% | 164,300 |
| Nov 27, 2024 | 8.86 | 9.06 | 8.68 | 8.77 | -0.05 | -0.57% | 411,864 |
| Nov 26, 2024 | 8.52 | 9.12 | 8.49 | 8.82 | 0.30 | 3.52% | 612,207 |
| Nov 25, 2024 | 8.61 | 8.77 | 8.42 | 8.52 | -0.03 | -0.35% | 457,717 |
| Nov 22, 2024 | 9.06 | 9.09 | 8.37 | 8.55 | -0.18 | -2.06% | 432,845 |
| Nov 21, 2024 | 8.83 | 8.94 | 8.68 | 8.73 | 0.00 | 0.00% | 307,902 |
| Nov 20, 2024 | 8.55 | 8.79 | 8.39 | 8.73 | 0.15 | 1.75% | 400,300 |
| Nov 19, 2024 | 7.91 | 8.58 | 7.91 | 8.58 | 0.54 | 6.72% | 507,905 |
| Nov 18, 2024 | 7.62 | 8.20 | 7.51 | 8.04 | 0.47 | 6.21% | 807,673 |
| Nov 15, 2024 | 7.82 | 7.92 | 7.52 | 7.57 | -0.20 | -2.57% | 433,600 |
| Nov 14, 2024 | 7.92 | 8.16 | 7.64 | 7.77 | -0.12 | -1.52% | 411,930 |
| Nov 13, 2024 | 8.33 | 8.33 | 7.77 | 7.89 | -0.37 | -4.48% | 261,900 |
| Nov 12, 2024 | 8.20 | 8.35 | 7.98 | 8.26 | -0.02 | -0.24% | 385,300 |