Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Orion Group Holdings, Inc. Common (NY:ORN)

7.400 -0.220 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.600 7.640 7.330 7.400 666,630 -0.22(-2.89%)
Aug 28, 2025 7.310 7.670 7.255 7.620 490,375 +0.39(+5.39%)
Aug 27, 2025 7.140 7.250 7.090 7.230 247,891 +0.04(+0.56%)
Aug 26, 2025 7.020 7.210 6.880 7.190 273,393 +0.23(+3.30%)
Aug 25, 2025 6.940 7.370 6.940 6.960 434,281 -0.01(-0.14%)
Aug 22, 2025 6.840 7.200 6.600 6.970 708,348 +0.38(+5.77%)
Aug 21, 2025 6.590 6.640 6.450 6.590 378,591 -0.03(-0.45%)
Aug 20, 2025 6.580 6.670 6.440 6.620 266,959 +0.05(+0.76%)
Aug 19, 2025 6.730 6.790 6.525 6.570 270,512 -0.15(-2.23%)
Aug 18, 2025 6.740 6.890 6.700 6.720 433,178 -0.03(-0.44%)
Aug 15, 2025 6.750 6.849 6.640 6.750 373,650 +0.01(+0.15%)
Aug 14, 2025 6.820 6.870 6.610 6.740 287,451 -0.15(-2.18%)
Aug 13, 2025 7.000 7.070 6.820 6.890 348,847 -0.09(-1.29%)
Aug 12, 2025 6.720 7.075 6.660 6.980 318,997 +0.33(+4.96%)
Aug 11, 2025 6.900 6.960 6.620 6.650 381,257 -0.25(-3.62%)
Aug 08, 2025 6.960 7.060 6.860 6.900 535,995 -0.10(-1.43%)
Aug 07, 2025 7.160 7.275 6.970 7.000 524,390 -0.12(-1.69%)
Aug 06, 2025 7.350 7.390 7.090 7.120 536,019 -0.27(-3.65%)
Aug 05, 2025 7.240 7.475 7.130 7.390 500,655 +0.21(+2.92%)
Aug 04, 2025 7.270 7.315 7.030 7.180 537,354 +0.03(+0.42%)
Aug 01, 2025 7.210 7.350 6.911 7.150 785,023 -0.26(-3.51%)
Jul 31, 2025 8.080 8.450 7.400 7.410 804,971 -0.60(-7.49%)
Jul 30, 2025 9.520 9.950 7.970 8.010 1,313,160 -1.39(-14.79%)
Jul 29, 2025 9.610 9.940 9.380 9.400 637,158 -0.13(-1.36%)
Jul 28, 2025 9.260 9.600 9.140 9.530 388,617 +0.23(+2.47%)
Jul 25, 2025 8.640 9.350 8.580 9.300 691,140 +0.65(+7.51%)
Jul 24, 2025 8.730 8.840 8.610 8.650 282,503 -0.05(-0.57%)
Jul 23, 2025 8.280 8.750 8.261 8.700 595,783 +0.49(+5.97%)
Jul 22, 2025 8.350 8.380 8.140 8.210 218,992 -0.20(-2.38%)
Jul 21, 2025 8.390 8.510 8.310 8.410 287,402 +0.04(+0.48%)
Jul 18, 2025 8.660 8.730 8.340 8.370 326,089 -0.26(-3.01%)
Jul 17, 2025 8.630 8.790 8.590 8.630 247,338 -0.01(-0.12%)
Jul 16, 2025 8.520 8.690 8.375 8.640 300,669 +0.26(+3.10%)
Jul 15, 2025 8.480 8.655 8.370 8.380 238,868 -0.06(-0.71%)
Jul 14, 2025 8.560 8.670 8.390 8.440 249,909 -0.14(-1.63%)
Jul 11, 2025 8.610 8.750 8.530 8.580 255,261 -0.07(-0.81%)
Jul 10, 2025 8.780 8.820 8.630 8.650 298,424 -0.14(-1.59%)
Jul 09, 2025 8.800 8.820 8.645 8.790 199,324 +0.07(+0.80%)
Jul 08, 2025 9.140 9.140 8.620 8.720 278,482 -0.32(-3.54%)
Jul 07, 2025 9.500 9.500 8.960 9.040 464,779 -0.56(-5.83%)
Jul 03, 2025 9.060 9.610 9.060 9.600 440,877 +0.53(+5.84%)
Jul 02, 2025 9.050 9.100 8.930 9.070 412,924 +0.09(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.