Orion Group Inc. (ORN)
NYSE: ORN
· Real-Time Price · USD
6.67
-0.07 (-1.04%)
At close: Aug 15, 2025, 9:57 AM
ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.82 | 6.87 | 6.61 | 6.74 | 6.74 | -2.18% | 287,448 |
| 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 |
| Aug 7, 2025 | 7.16 | 7.28 | 6.97 | 7.00 | 7.00 | -1.69% | 524,400 |
| Aug 6, 2025 | 7.35 | 7.39 | 7.09 | 7.12 | 7.12 | -3.65% | 536,019 |
| Aug 5, 2025 | 7.24 | 7.48 | 7.13 | 7.39 | 7.39 | 2.92% | 500,700 |
| Aug 4, 2025 | 7.27 | 7.32 | 7.03 | 7.18 | 7.18 | 0.42% | 537,400 |
| Aug 1, 2025 | 7.21 | 7.35 | 6.91 | 7.15 | 7.15 | -3.51% | 785,023 |
| Jul 31, 2025 | 8.08 | 8.45 | 7.40 | 7.41 | 7.41 | -7.49% | 804,971 |
| Jul 30, 2025 | 9.52 | 9.95 | 7.97 | 8.01 | 8.01 | -14.79% | 1,313,220 |
| Jul 29, 2025 | 9.61 | 9.94 | 9.38 | 9.40 | 9.40 | -1.36% | 637,200 |
| Jul 28, 2025 | 9.26 | 9.60 | 9.14 | 9.53 | 9.53 | 2.47% | 388,617 |
| Jul 25, 2025 | 8.64 | 9.35 | 8.58 | 9.30 | 9.30 | 7.51% | 691,140 |
| Jul 24, 2025 | 8.73 | 8.84 | 8.61 | 8.65 | 8.65 | -0.57% | 282,503 |
| Jul 23, 2025 | 8.28 | 8.75 | 8.26 | 8.70 | 8.70 | 5.97% | 595,800 |
| Jul 22, 2025 | 8.35 | 8.38 | 8.14 | 8.21 | 8.21 | -2.38% | 219,000 |
| Jul 21, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | 0.48% | 287,402 |
| Jul 18, 2025 | 8.66 | 8.73 | 8.34 | 8.37 | 8.37 | -3.01% | 326,100 |