Orion Group Holdings Inc (NY: ORN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	7.820	7.920	7.520	7.570	433,588	-0.20(-2.57%)
Nov 14, 2024	7.920	8.165	7.640	7.770	411,930	-0.12(-1.52%)
Nov 13, 2024	8.330	8.330	7.770	7.890	261,851	-0.37(-4.48%)
Nov 12, 2024	8.200	8.350	7.975	8.260	385,272	-0.02(-0.24%)
Nov 11, 2024	7.750	8.280	7.750	8.280	669,327	+0.66(+8.66%)
Nov 08, 2024	7.900	8.015	7.570	7.620	467,914	-0.28(-3.54%)
Nov 07, 2024	7.850	8.030	7.559	7.900	456,844	+0.06(+0.77%)
Nov 06, 2024	7.650	7.890	7.190	7.840	786,080	+0.50(+6.81%)
Nov 05, 2024	6.300	7.340	6.210	7.340	761,786	+1.04(+16.51%)
Nov 04, 2024	6.300	6.425	6.190	6.300	620,318	+0.00(+0.00%)
Nov 01, 2024	6.230	6.500	6.000	6.300	934,075	+0.19(+3.11%)
Oct 31, 2024	6.930	7.460	6.010	6.110	1,407,059	+0.69(+12.73%)
Oct 30, 2024	5.340	5.560	5.326	5.420	413,051	+0.07(+1.31%)
Oct 29, 2024	5.400	5.430	5.270	5.350	196,975	-0.05(-0.93%)
Oct 28, 2024	5.440	5.510	5.340	5.400	307,089	+0.01(+0.19%)
Oct 25, 2024	5.590	5.721	5.270	5.390	321,346	-0.18(-3.23%)
Oct 24, 2024	5.870	5.907	5.560	5.570	433,468	-0.32(-5.43%)
Oct 23, 2024	5.810	6.030	5.800	5.890	258,082	+0.06(+1.03%)
Oct 22, 2024	5.880	6.020	5.810	5.830	242,922	-0.17(-2.83%)
Oct 21, 2024	5.870	6.020	5.790	6.000	292,121	+0.10(+1.69%)
Oct 18, 2024	5.680	5.910	5.645	5.900	356,972	+0.25(+4.42%)
Oct 17, 2024	5.450	5.810	5.400	5.650	467,726	+0.19(+3.48%)
Oct 16, 2024	5.600	5.650	5.460	5.460	407,032	-0.03(-0.55%)
Oct 15, 2024	5.630	5.630	5.425	5.490	358,053	-0.14(-2.49%)
Oct 14, 2024	5.740	5.810	5.540	5.630	251,061	-0.12(-2.09%)
Oct 11, 2024	5.590	5.810	5.590	5.750	376,460	+0.12(+2.13%)
Oct 10, 2024	6.060	6.170	5.630	5.630	304,091	-0.52(-8.46%)
Oct 09, 2024	6.150	6.200	6.071	6.150	272,930	-0.01(-0.16%)
Oct 08, 2024	6.080	6.230	5.940	6.160	300,406	+0.13(+2.16%)
Oct 07, 2024	5.910	6.095	5.830	6.030	225,669	+0.07(+1.17%)
Oct 04, 2024	6.040	6.060	5.890	5.960	184,069	+0.09(+1.53%)
Oct 03, 2024	5.900	6.110	5.860	5.870	393,464	-0.10(-1.68%)
Oct 02, 2024	5.770	6.040	5.750	5.970	216,160	+0.18(+3.11%)
Oct 01, 2024	5.780	6.000	5.620	5.790	427,806	+0.02(+0.35%)
Sep 30, 2024	5.690	5.830	5.600	5.770	984,365	+0.08(+1.41%)
Sep 27, 2024	5.600	5.760	5.510	5.690	424,563	+0.19(+3.45%)
Sep 26, 2024	5.330	5.540	5.270	5.500	1,056,534	+0.25(+4.76%)
Sep 25, 2024	5.550	5.590	5.230	5.250	940,223	-0.33(-5.91%)
Sep 24, 2024	5.940	6.000	5.370	5.580	1,132,693	-0.44(-7.31%)
Sep 23, 2024	6.720	6.765	6.010	6.020	429,739	-0.59(-8.93%)
Sep 20, 2024	6.620	6.700	6.375	6.610	471,526	-0.04(-0.60%)
Sep 19, 2024	6.670	6.730	6.500	6.650	373,417	+0.25(+3.91%)
Sep 18, 2024	6.430	6.630	6.210	6.400	424,806	-0.10(-1.54%)
Sep 17, 2024	6.490	6.770	6.440	6.500	399,112	+0.13(+2.04%)
Sep 16, 2024	6.210	6.900	6.170	6.370	620,517	+0.32(+5.29%)
Sep 13, 2024	5.910	6.140	5.780	6.050	911,290	+0.22(+3.77%)
Sep 12, 2024	5.730	5.905	5.730	5.830	1,323,588	+0.10(+1.75%)
Sep 11, 2024	5.700	5.960	5.500	5.730	1,648,685	-0.62(-9.76%)
Sep 10, 2024	6.380	6.450	6.090	6.350	215,058	-0.06(-0.94%)
Sep 09, 2024	6.460	6.560	6.375	6.410	248,591	-0.02(-0.31%)
Sep 06, 2024	6.700	6.750	6.350	6.430	149,994	-0.32(-4.74%)
Sep 05, 2024	6.950	6.950	6.715	6.750	237,044	-0.20(-2.88%)
Sep 04, 2024	6.880	7.125	6.820	6.950	123,732	+0.04(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.