News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Orion Group Holdings, Inc. (ORN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

2.6900

-0.0300

(-1.10%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	2.7000	2.7700	2.5700	2.6900	2.6900	52,600
20 May 2022	2.8200	2.8200	2.7100	2.7200	2.7200	23,800
19 May 2022	2.8100	2.8200	2.7400	2.7900	2.7900	29,200
18 May 2022	2.8100	2.9000	2.7400	2.8400	2.8400	46,100
17 May 2022	2.7300	2.9000	2.6100	2.8500	2.8500	72,200
16 May 2022	2.6700	2.7000	2.6300	2.6400	2.6400	14,700
13 May 2022	2.6600	2.7600	2.6200	2.7000	2.7000	42,300
12 May 2022	2.4400	2.6900	2.4400	2.6400	2.6400	33,800
11 May 2022	2.5200	2.5700	2.4200	2.5100	2.5100	65,900
10 May 2022	2.5100	2.6000	2.4200	2.5200	2.5200	90,200
09 May 2022	2.6200	2.6200	2.4300	2.5000	2.5000	140,100
06 May 2022	2.6600	2.7700	2.5800	2.6700	2.6700	110,400
05 May 2022	2.8400	2.8500	2.6400	2.6700	2.6700	90,800
04 May 2022	2.7500	2.8800	2.7200	2.8800	2.8800	39,900
03 May 2022	2.7700	2.8700	2.6400	2.7200	2.7200	102,400
02 May 2022	2.7300	2.7800	2.6000	2.7800	2.7800	208,600
29 Apr 2022	2.4900	2.7000	2.4500	2.6600	2.6600	316,700
28 Apr 2022	2.3800	2.5000	2.3300	2.4600	2.4600	198,800
27 Apr 2022	2.2800	2.4300	2.2700	2.3700	2.3700	119,700
26 Apr 2022	2.3300	2.3400	2.2400	2.2500	2.2500	85,100
25 Apr 2022	2.3400	2.3600	2.2900	2.3300	2.3300	66,100
22 Apr 2022	2.4300	2.4300	2.3300	2.3500	2.3500	92,500
21 Apr 2022	2.5100	2.6100	2.4000	2.4100	2.4100	127,600
20 Apr 2022	2.4300	2.6500	2.3800	2.6400	2.6400	110,300
19 Apr 2022	2.3200	2.5500	2.3200	2.4000	2.4000	138,700
18 Apr 2022	2.4500	2.5100	2.3300	2.3700	2.3700	198,800
14 Apr 2022	2.4600	2.5900	2.3800	2.5600	2.5600	159,900
13 Apr 2022	2.3600	2.4800	2.3000	2.4300	2.4300	136,600
12 Apr 2022	2.6000	2.6000	2.3200	2.3500	2.3500	94,100
11 Apr 2022	2.3900	2.6300	2.3800	2.5800	2.5800	211,900
08 Apr 2022	2.4500	2.4900	2.3000	2.3100	2.3100	181,300
07 Apr 2022	2.6400	2.6900	2.4200	2.4700	2.4700	266,000
06 Apr 2022	2.5900	2.6800	2.4500	2.6400	2.6400	184,400
05 Apr 2022	2.5300	2.6500	2.5300	2.5800	2.5800	120,500
04 Apr 2022	2.6200	2.6200	2.5000	2.5300	2.5300	131,900
01 Apr 2022	2.5000	2.6700	2.4700	2.6500	2.6500	124,700
31 Mar 2022	2.6700	2.7500	2.4700	2.4800	2.4800	64,800
30 Mar 2022	2.6500	2.7100	2.5800	2.6600	2.6600	98,200
29 Mar 2022	2.7000	2.8200	2.6500	2.6600	2.6600	164,000
28 Mar 2022	2.5700	2.7000	2.5600	2.7000	2.7000	196,400
25 Mar 2022	2.3800	2.6300	2.3600	2.6100	2.6100	287,400
24 Mar 2022	2.2500	2.7100	2.2500	2.4000	2.4000	375,300
23 Mar 2022	2.2400	2.2900	2.1900	2.2200	2.2200	208,200
22 Mar 2022	2.1900	2.2800	2.1900	2.2100	2.2100	152,100
21 Mar 2022	2.2000	2.2900	2.2000	2.2300	2.2300	140,300
18 Mar 2022	2.2100	2.3400	2.2100	2.2200	2.2200	342,600
17 Mar 2022	2.1800	2.3000	2.1300	2.3000	2.3000	193,000
16 Mar 2022	2.2400	2.4100	2.1000	2.2500	2.2500	513,100
15 Mar 2022	2.4500	2.4900	2.2100	2.2700	2.2700	147,800
14 Mar 2022	2.5200	2.5500	2.3100	2.3400	2.3400	107,500
11 Mar 2022	2.3500	2.5800	2.3400	2.5000	2.5000	124,600
10 Mar 2022	2.4700	2.4700	2.1900	2.4000	2.4000	214,200
09 Mar 2022	2.2100	2.4100	2.2100	2.3400	2.3400	248,000
08 Mar 2022	2.2000	2.3000	2.1700	2.2200	2.2200	500,300
07 Mar 2022	2.2000	2.2800	2.1500	2.2000	2.2000	396,700
04 Mar 2022	2.3800	2.3800	2.1500	2.1900	2.1900	474,800
03 Mar 2022	2.5000	2.8200	2.3000	2.3500	2.3500	1,472,200
02 Mar 2022	3.1600	3.4200	3.1000	3.1200	3.1200	149,000
01 Mar 2022	3.2300	3.2300	3.0700	3.0800	3.0800	61,000
28 Feb 2022	3.1300	3.2800	3.1200	3.2200	3.2200	27,100
25 Feb 2022	3.2400	3.3800	3.1500	3.2000	3.2000	57,000
24 Feb 2022	3.1100	3.2400	3.0200	3.2000	3.2000	76,900
23 Feb 2022	3.3500	3.3800	3.1700	3.1800	3.1800	13,400
22 Feb 2022	3.3700	3.5100	3.2500	3.3400	3.3400	56,600
18 Feb 2022	3.4500	3.4900	3.3800	3.3800	3.3800	52,900
17 Feb 2022	3.4200	3.5100	3.3900	3.4900	3.4900	59,100
16 Feb 2022	3.1700	3.5700	3.1000	3.5400	3.5400	112,700
15 Feb 2022	3.1200	3.2400	3.1200	3.2100	3.2100	42,400
14 Feb 2022	3.0700	3.1000	3.0000	3.0300	3.0300	47,000
11 Feb 2022	3.2400	3.2500	3.0300	3.0700	3.0700	84,100
10 Feb 2022	3.1800	3.3600	3.1800	3.2800	3.2800	71,600
09 Feb 2022	3.4700	3.5100	3.2600	3.2900	3.2900	68,500
08 Feb 2022	3.2100	3.4700	3.2000	3.4400	3.4400	57,200
07 Feb 2022	3.0600	3.2500	3.0600	3.2100	3.2100	58,100
04 Feb 2022	3.0600	3.1300	3.0500	3.1000	3.1000	37,100
03 Feb 2022	3.0800	3.2600	3.0800	3.0900	3.0900	34,300
02 Feb 2022	3.2100	3.2100	3.0800	3.1000	3.1000	78,500
01 Feb 2022	3.2000	3.3900	3.1700	3.2000	3.2000	84,700
31 Jan 2022	3.1500	3.2700	3.1500	3.2000	3.2000	60,300
28 Jan 2022	3.2500	3.2500	3.1400	3.1700	3.1700	27,400
27 Jan 2022	3.4200	3.4200	3.0500	3.2100	3.2100	203,500
26 Jan 2022	3.4900	3.6200	3.2800	3.3900	3.3900	62,300
25 Jan 2022	3.4300	3.5100	3.3500	3.4400	3.4400	54,800
24 Jan 2022	3.3100	3.5500	3.2100	3.5500	3.5500	94,200
21 Jan 2022	3.3900	3.4200	3.3000	3.3600	3.3600	65,100
20 Jan 2022	3.4600	3.5500	3.4200	3.4500	3.4500	46,300
19 Jan 2022	3.6000	3.6000	3.4300	3.4600	3.4600	55,900
18 Jan 2022	3.7700	3.7700	3.4200	3.5600	3.5600	158,800
14 Jan 2022	3.6600	3.8300	3.6000	3.8000	3.8000	66,800
13 Jan 2022	3.7100	3.7700	3.6400	3.6700	3.6700	58,500
12 Jan 2022	3.7700	3.7800	3.6400	3.6500	3.6500	41,300
11 Jan 2022	3.6600	3.7200	3.6000	3.7100	3.7100	52,300
10 Jan 2022	3.7900	3.8500	3.6400	3.6900	3.6900	60,500
07 Jan 2022	3.9000	3.9000	3.7800	3.7800	3.7800	32,300
06 Jan 2022	3.8600	3.9800	3.8000	3.8900	3.8900	83,900
05 Jan 2022	4.0000	4.2100	3.8500	3.8700	3.8700	98,600
04 Jan 2022	4.0800	4.2000	3.9900	4.0000	4.0000	93,000
03 Jan 2022	3.7500	4.0800	3.7500	4.0800	4.0800	71,400
31 Dec 2021	3.7400	3.8800	3.7200	3.7700	3.7700	159,400
30 Dec 2021	3.6700	3.8900	3.6700	3.7800	3.7800	114,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7070-0.0041(-0.58%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.30+0.01(+0.01%)

GOLD1,854.30+6.50(+0.35%)

BTC-AUD41,311.31-2,060.57(-4.75%)

News that makes you smarter and richer... For free.

Orion Group Holdings, Inc. (ORN)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7070
-0.0041(-0.58%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.30
+0.01(+0.01%)

GOLD
1,854.30
+6.50(+0.35%)

BTC-AUD
41,311.31
-2,060.57(-4.75%)