NYSE - Nasdaq Real Time Price USD

Orion Group Holdings, Inc. (ORN)

Compare
5.53
-0.03
(-0.54%)
At close: 4:00:02 PM EDT
5.53
-0.01
(-0.18%)
After hours: 4:01:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.325.555.205.535.53359,862
Apr 9, 20255.135.745.005.565.56486,400
Apr 8, 20255.315.465.065.165.16434,700
Apr 7, 20254.755.324.645.105.10416,200
Apr 4, 20254.715.114.715.035.03571,700
Apr 3, 20255.035.234.925.035.03548,200
Apr 2, 20255.165.515.165.505.50300,600
Apr 1, 20255.195.395.065.325.32185,200
Mar 31, 20255.185.255.015.235.23248,900
Mar 28, 20255.665.665.335.345.34138,800
Mar 27, 20255.515.665.455.565.56267,600
Mar 26, 20255.755.825.545.565.56308,900
Mar 25, 20255.875.875.655.765.76270,500
Mar 24, 20255.926.015.795.925.92194,100
Mar 21, 20255.825.895.715.765.76491,300
Mar 20, 20255.886.155.885.895.89244,400
Mar 19, 20255.876.095.766.016.01320,500
Mar 18, 20255.695.985.615.875.87422,700
Mar 17, 20255.535.655.495.585.58247,500
Mar 14, 20255.455.585.355.565.56298,900
Mar 13, 20255.505.515.205.305.30348,600
Mar 12, 20255.515.685.405.555.55451,600
Mar 11, 20255.395.495.235.365.36776,200
Mar 10, 20255.585.625.245.395.39662,600
Mar 7, 20255.875.915.415.755.75800,400
Mar 6, 20255.555.935.415.935.93622,200
Mar 5, 20255.176.024.855.785.781,450,100
Mar 4, 20256.506.756.236.456.45781,000
Mar 3, 20257.087.316.436.496.49409,500
Feb 28, 20256.757.136.657.127.12340,400
Feb 27, 20257.217.296.816.826.82314,500
Feb 26, 20257.057.367.057.247.24306,100
Feb 25, 20256.937.136.727.057.05441,400
Feb 24, 20257.097.136.806.886.88432,500
Feb 21, 20257.897.897.047.077.07386,200
Feb 20, 20257.597.787.457.727.72299,100
Feb 19, 20257.717.987.547.567.56262,400
Feb 18, 20257.898.187.587.837.83317,800
Feb 14, 20258.228.247.767.907.90167,400
Feb 13, 20258.168.247.968.168.16235,000
Feb 12, 20258.308.438.008.188.18301,900
Feb 11, 20259.099.098.268.568.56413,900
Feb 10, 20258.359.648.089.279.271,321,600
Feb 7, 20258.308.357.958.038.03192,200
Feb 6, 20258.138.328.018.238.23274,000
Feb 5, 20257.848.187.838.148.14216,700
Feb 4, 20257.747.817.637.797.79239,900
Feb 3, 20257.557.847.427.807.80293,800
Jan 31, 20258.198.397.837.887.88352,600
Jan 30, 20258.248.587.948.088.08545,500
Jan 29, 20257.478.337.477.987.981,527,400
Jan 28, 20257.207.686.977.507.50610,000
Jan 27, 20258.018.026.957.147.14643,600
Jan 24, 20258.488.508.108.198.19252,700
Jan 23, 20258.208.528.178.478.47263,800
Jan 22, 20258.538.668.268.328.32350,000
Jan 21, 20258.108.447.978.448.44731,300
Jan 17, 20257.638.347.557.987.98651,400
Jan 16, 20257.177.367.127.297.29371,700
Jan 15, 20257.307.387.187.197.19428,700
Jan 14, 20256.967.186.887.067.06200,500
Jan 13, 20256.706.956.586.866.86424,200
Jan 10, 20256.987.046.676.806.80353,700
Jan 8, 20257.117.207.027.137.13304,600
Jan 7, 20257.747.767.137.197.19260,900
Jan 6, 20257.807.927.587.707.70256,200
Jan 3, 20257.497.817.457.767.76283,700
Jan 2, 20257.457.717.367.417.41211,700
Dec 31, 20247.557.577.307.337.33209,500
Dec 30, 20247.417.597.277.517.51140,100
Dec 27, 20247.737.737.427.537.53142,400
Dec 26, 20247.717.857.667.807.80170,900
Dec 24, 20247.707.777.547.767.7698,600
Dec 23, 20247.657.847.467.687.68293,100
Dec 20, 20247.477.807.317.687.681,256,200
Dec 19, 20247.747.847.427.637.63393,600
Dec 18, 20248.188.237.537.547.54388,300
Dec 17, 20248.358.398.038.128.12293,800
Dec 16, 20248.238.498.208.438.43331,100
Dec 13, 20248.178.268.018.168.16230,900
Dec 12, 20248.628.628.168.168.16342,000
Dec 11, 20248.418.708.268.648.64333,900
Dec 10, 20248.308.468.068.268.26272,200
Dec 9, 20248.648.708.248.298.29224,200
Dec 6, 20248.828.888.508.528.52215,600
Dec 5, 20249.109.358.678.748.74338,900
Dec 4, 20248.608.928.548.908.90448,800
Dec 3, 20248.608.688.318.608.60459,800
Dec 2, 20248.778.818.508.648.64377,000
Nov 29, 20248.888.948.678.728.72164,300
Nov 27, 20248.869.068.688.778.77411,800
Nov 26, 20248.529.128.498.828.82612,200
Nov 25, 20248.618.778.428.528.52457,600
Nov 22, 20249.069.098.378.558.55432,600
Nov 21, 20248.838.948.688.738.73307,700
Nov 20, 20248.558.798.398.738.73400,300
Nov 19, 20247.918.587.918.588.58507,900
Nov 18, 20247.628.207.518.048.04807,600
Nov 15, 20247.827.927.527.577.57433,600
Nov 14, 20247.928.167.647.777.77411,900
Nov 13, 20248.338.337.777.897.89261,900
Nov 12, 20248.208.357.988.268.26385,300
Nov 11, 20247.758.287.758.288.28669,300
Nov 8, 20247.908.027.577.627.62467,900
Nov 7, 20247.858.037.567.907.90456,800
Nov 6, 20247.657.897.197.847.84786,100
Nov 5, 20246.307.346.217.347.34769,100
Nov 4, 20246.306.436.196.306.30620,300
Nov 1, 20246.236.506.006.306.30934,000
Oct 31, 20246.937.466.016.116.111,407,100
Oct 30, 20245.345.565.335.425.42414,700
Oct 29, 20245.405.435.275.355.35196,800
Oct 28, 20245.445.515.345.405.40307,100
Oct 25, 20245.595.725.275.395.39321,300
Oct 24, 20245.875.915.565.575.57433,500
Oct 23, 20245.816.035.805.895.89258,100
Oct 22, 20245.886.025.815.835.83242,900
Oct 21, 20245.876.025.796.006.00292,100
Oct 18, 20245.685.915.655.905.90357,000
Oct 17, 20245.455.815.405.655.65467,700
Oct 16, 20245.605.655.465.465.46407,000
Oct 15, 20245.635.635.435.495.49358,000
Oct 14, 20245.745.815.545.635.63251,100
Oct 11, 20245.595.815.595.755.75376,300
Oct 10, 20246.066.175.635.635.63304,100
Oct 9, 20246.156.206.076.156.15272,900
Oct 8, 20246.086.235.946.166.16300,400
Oct 7, 20245.916.105.836.036.03225,700
Oct 4, 20246.046.065.895.965.96184,100
Oct 3, 20245.906.115.865.875.87393,500
Oct 2, 20245.776.045.755.975.97216,200
Oct 1, 20245.786.005.625.795.79427,700
Sep 30, 20245.695.835.605.775.77984,400
Sep 27, 20245.605.765.515.695.69424,600
Sep 26, 20245.335.545.275.505.501,057,000
Sep 25, 20245.555.595.235.255.25940,200
Sep 24, 20245.946.005.375.585.581,132,700
Sep 23, 20246.726.776.016.026.02429,700
Sep 20, 20246.626.706.386.616.61471,500
Sep 19, 20246.676.736.506.656.65373,400
Sep 18, 20246.436.636.216.406.40424,800
Sep 17, 20246.496.776.446.506.50399,100
Sep 16, 20246.216.906.176.376.37620,500
Sep 13, 20245.916.145.786.056.05911,300
Sep 12, 20245.735.915.735.835.831,161,300
Sep 11, 20245.705.965.505.735.731,649,600
Sep 10, 20246.386.456.096.356.35221,200
Sep 9, 20246.466.566.386.416.41248,600
Sep 6, 20246.706.756.356.436.43150,000
Sep 5, 20246.956.956.726.756.75237,000
Sep 4, 20246.887.136.826.956.95123,700
Sep 3, 20247.437.456.886.916.91160,000
Aug 30, 20247.687.717.377.567.56121,600
Aug 29, 20247.387.617.307.617.61200,200
Aug 28, 20247.597.597.267.297.29324,200
Aug 27, 20247.968.097.637.667.66228,500
Aug 26, 20247.848.187.837.987.98282,100
Aug 23, 20247.327.927.317.847.84258,900
Aug 22, 20247.197.417.127.227.22134,400
Aug 21, 20247.427.487.117.167.16205,500
Aug 20, 20247.507.547.137.317.31205,100
Aug 19, 20247.317.607.247.597.59326,700
Aug 16, 20247.167.477.107.277.27170,200
Aug 15, 20247.347.397.177.227.22360,700
Aug 14, 20247.157.316.947.147.14288,900
Aug 13, 20246.857.236.827.217.21179,300
Aug 12, 20246.996.996.676.826.82225,400
Aug 9, 20247.047.156.796.996.99236,700
Aug 8, 20246.707.006.496.906.90349,800
Aug 7, 20247.137.466.606.626.62416,200
Aug 6, 20246.907.106.607.027.02495,800
Aug 5, 20246.636.956.306.786.78554,500
Aug 2, 20247.567.636.997.237.23464,100
Aug 1, 20248.248.407.547.797.79538,100
Jul 31, 20248.178.498.048.218.21505,000
Jul 30, 20248.568.747.938.158.15621,300
Jul 29, 20248.679.378.428.478.47627,600
Jul 26, 20248.018.938.018.548.541,251,000
Jul 25, 20248.749.087.677.917.912,098,900
Jul 24, 202411.6911.7010.9611.0411.04646,200
Jul 23, 202411.4912.1211.3011.8711.87577,600
Jul 22, 202411.4711.9611.4711.6111.61629,100
Jul 19, 202411.1311.6011.0111.3611.36241,600
Jul 18, 202411.0111.6110.9811.1111.11393,000
Jul 17, 202411.0711.6110.8711.0711.07503,700
Jul 16, 202410.2811.3410.2011.3111.31625,800
Jul 15, 20249.8810.399.8010.2410.24645,500
Jul 12, 20248.889.688.849.639.63590,100
Jul 11, 20248.618.848.418.778.77308,400
Jul 10, 20248.368.448.198.438.43340,200
Jul 9, 20248.238.418.178.288.28352,900
Jul 8, 20248.678.688.178.228.22380,900
Jul 5, 20248.558.698.258.658.65701,300
Jul 3, 20248.568.658.468.618.61275,700
Jul 2, 20248.498.638.188.598.59570,300
Jul 1, 20249.409.438.558.608.60762,800
Jun 28, 20249.649.859.399.519.515,843,800
Jun 27, 20249.299.669.229.649.64785,400
Jun 26, 20248.639.428.529.369.36600,400
Jun 25, 20248.948.978.478.628.62560,900
Jun 24, 20249.379.408.748.778.77449,600
Jun 21, 20249.569.659.209.409.40317,100
Jun 20, 202410.2110.269.459.559.55510,400
Jun 18, 202410.1710.4610.1210.2110.21254,600
Jun 17, 202410.0110.369.9210.2110.21274,200
Jun 14, 202410.4610.569.6910.0510.05414,900
Jun 13, 202410.3910.5810.2110.5410.54240,200
Jun 12, 202410.5010.7810.4010.4510.45334,600
Jun 11, 202410.1410.359.9410.2810.28407,600
Jun 10, 202410.2810.8110.2310.2510.25388,100
Jun 7, 202410.2510.3510.0410.2510.25263,200
Jun 6, 202410.2010.379.8910.2510.25339,300
Jun 5, 202410.2510.509.9110.3010.30232,100
Jun 4, 202410.1310.499.6510.2610.26579,500
Jun 3, 202410.8911.009.569.789.78582,500
May 31, 202410.0110.8410.0010.7810.78591,200
May 30, 202410.0010.599.909.979.97735,800
May 29, 20249.259.939.169.869.86520,000
May 28, 20248.789.348.789.309.30610,100
May 24, 20248.438.798.348.788.78206,600
May 23, 20248.758.758.278.388.38186,700
May 22, 20248.608.748.448.608.60211,600
May 21, 20248.528.708.248.588.58264,000
May 20, 20249.439.468.658.688.68410,900
May 17, 20249.389.729.199.379.37327,800
May 16, 20249.609.629.249.359.35247,900
May 15, 20249.149.669.109.609.60360,300
May 14, 20249.109.288.669.059.05490,400
May 13, 20248.659.128.578.708.70413,300
May 10, 20248.258.978.258.548.54820,500
May 9, 20247.847.857.557.677.67195,100
May 8, 20247.647.897.577.847.84186,900
May 7, 20247.927.937.617.657.65296,100
May 6, 20247.557.837.557.827.82343,900
May 3, 20247.667.777.447.487.48262,800
May 2, 20247.457.777.407.597.59365,800
May 1, 20247.347.557.217.407.40321,400
Apr 30, 20246.867.436.827.117.11413,300
Apr 29, 20247.417.566.886.916.91607,300
Apr 26, 20247.227.637.227.427.42336,100
Apr 25, 20247.697.756.177.347.341,125,500
Apr 24, 20247.708.257.707.967.96391,200
Apr 23, 20247.517.697.307.627.62250,600
Apr 22, 20247.837.867.477.517.51290,800
Apr 19, 20247.857.967.767.907.90188,100
Apr 18, 20248.018.057.797.877.87194,100
Apr 17, 20247.968.077.868.028.02201,300
Apr 16, 20247.878.067.757.967.96164,400
Apr 15, 20248.158.177.807.887.88349,500
Apr 12, 20248.598.668.028.058.05362,700
Apr 11, 20248.448.908.398.718.71249,900

Related Tickers

GLDD Great Lakes Dredge & Dock Corporation
8.69
-1.36%
 
VATE INNOVATE Corp.
5.88
-5.01%
 
MTRX Matrix Service Company
10.22
-6.24%
 
TPC Tutor Perini Corporation
20.78
-6.10%
 
GVA Granite Construction Incorporated
77.25
-0.45%
 
MYRG MYR Group Inc.
111.89
-2.80%
 
ROAD Construction Partners, Inc.
78.11
-1.28%
 
NVEE NV5 Global, Inc.
16.62
-3.03%
 
APG APi Group Corporation
34.32
-2.72%
 
AMRC Ameresco, Inc.
10.22
-5.46%