Australia markets open in 6 hours 40 minutes

Orion Group Holdings, Inc. (ORN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.6300-0.1700 (-4.47%)
As of 11:08AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20223.77003.76503.61003.63003.63006,484
14 Jan 20223.66003.83003.60003.80003.800066,800
13 Jan 20223.71003.77003.64003.67003.670058,500
12 Jan 20223.77003.78003.64003.65003.650041,300
11 Jan 20223.66003.72003.60003.71003.710052,300
10 Jan 20223.79003.85003.64003.69003.690060,500
07 Jan 20223.90003.90003.78003.78003.780032,300
06 Jan 20223.86003.98003.80003.89003.890083,900
05 Jan 20224.00004.21003.85003.87003.870098,600
04 Jan 20224.08004.20003.99004.00004.000093,000
03 Jan 20223.75004.08003.75004.08004.080071,400
31 Dec 20213.74003.88003.72003.77003.7700159,400
30 Dec 20213.67003.89003.67003.78003.7800114,800
29 Dec 20213.76003.80003.66003.72003.7200177,500
28 Dec 20213.87003.95003.72003.75003.750075,900
27 Dec 20213.79003.92003.74003.91003.9100150,300
23 Dec 20213.74003.92003.70003.78003.7800494,200
22 Dec 20213.71003.80003.65003.71003.7100189,100
21 Dec 20213.62003.80003.56003.72003.7200244,400
20 Dec 20213.73003.76003.46003.61003.6100312,800
17 Dec 20214.03004.05003.79003.80003.8000170,500
16 Dec 20214.30004.30003.96004.08004.080087,300
15 Dec 20214.28004.29004.15004.28004.2800113,400
14 Dec 20214.28004.30004.13004.30004.3000263,600
13 Dec 20214.37004.39004.27004.33004.3300130,300
10 Dec 20214.36004.41004.27004.37004.370048,600
09 Dec 20214.39004.39004.24004.31004.310088,600
08 Dec 20214.21004.40004.18004.36004.360097,700
07 Dec 20214.15004.30004.15004.25004.250059,200
06 Dec 20213.91004.16003.87004.15004.150087,500
03 Dec 20214.00004.08003.75003.90003.9000190,500
02 Dec 20213.95004.08003.90003.96003.960061,800
01 Dec 20214.15004.19003.89003.94003.9400139,000
30 Nov 20214.05004.17003.94004.10004.1000234,100
29 Nov 20214.32004.33004.10004.11004.1100102,900
26 Nov 20214.31004.34004.10004.27004.270092,500
24 Nov 20214.41004.46004.33004.35004.3500106,300
23 Nov 20214.54004.64004.38004.41004.4100138,700
22 Nov 20214.83004.90004.49004.56004.5600188,900
19 Nov 20214.83004.88004.78004.80004.800085,800
18 Nov 20214.90004.94004.80004.81004.810073,700
17 Nov 20214.95005.00004.86004.92004.9200155,200
16 Nov 20214.99005.05004.89005.00005.0000226,200
15 Nov 20214.97005.01004.87005.00005.0000103,300
12 Nov 20215.06005.06004.89005.00005.0000121,600
11 Nov 20214.69005.06004.68005.01005.0100246,000
10 Nov 20214.74004.87004.60004.67004.6700102,100
09 Nov 20214.49004.78004.49004.78004.7800206,300
08 Nov 20214.40004.56004.38004.51004.5100164,800
05 Nov 20214.26004.40004.26004.38004.380092,500
04 Nov 20214.36004.36004.22004.26004.2600109,400
03 Nov 20214.35004.37004.29004.34004.340096,600
02 Nov 20214.39004.39004.27004.38004.3800125,000
01 Nov 20214.44004.45004.35004.39004.3900113,800
29 Oct 20214.36004.64004.33004.45004.4500318,100
28 Oct 20214.52004.58004.18004.40004.4000373,200
27 Oct 20214.69004.69004.54004.55004.5500116,500
26 Oct 20214.70004.72004.65004.68004.680054,800
25 Oct 20214.67004.74004.66004.72004.720097,300
22 Oct 20214.71004.75004.64004.67004.670091,800
21 Oct 20214.66004.72004.61004.72004.720065,700
20 Oct 20214.62004.68004.60004.67004.670048,300
19 Oct 20214.68004.69004.61004.64004.640053,800
18 Oct 20214.60004.68004.55004.67004.6700145,100
15 Oct 20214.70004.75004.66004.66004.660064,000
14 Oct 20214.90004.95004.66004.69004.690085,900
13 Oct 20214.70004.78004.65004.78004.7800164,400
12 Oct 20214.93004.95004.74004.75004.7500245,900
11 Oct 20215.06005.13004.94004.95004.9500104,000
08 Oct 20215.15005.19005.06005.08005.080089,000
07 Oct 20215.09005.16005.07005.14005.140073,100
06 Oct 20215.07005.10004.97005.04005.0400123,400
05 Oct 20215.04005.14004.94005.13005.1300174,500
04 Oct 20215.27005.27005.01005.04005.0400222,200
01 Oct 20215.48005.50005.23005.35005.3500294,700
30 Sept 20215.61005.80005.40005.44005.44001,226,800
29 Sept 20215.12005.17005.05005.12005.12001,190,600
28 Sept 20215.22005.28005.06005.12005.1200120,400
27 Sept 20215.14005.30005.14005.26005.2600100,300
24 Sept 20215.09005.20005.08005.16005.160050,100
23 Sept 20215.13005.27005.05005.18005.1800115,000
22 Sept 20215.02005.16005.02005.07005.0700101,200
21 Sept 20215.10005.10004.92005.01005.010087,800
20 Sept 20215.26005.26004.99005.05005.050091,900
17 Sept 20215.35005.40005.25005.31005.310084,000
16 Sept 20215.42005.42005.30005.37005.370059,700
15 Sept 20215.38005.42005.36005.40005.400054,600
14 Sept 20215.46005.54005.37005.39005.390070,500
13 Sept 20215.44005.51005.35005.46005.460050,700
10 Sept 20215.51005.54005.39005.44005.440077,100
09 Sept 20215.49005.51005.40005.48005.4800102,900
08 Sept 20215.57005.64005.46005.49005.490070,200
07 Sept 20215.52005.64005.49005.64005.6400129,700
03 Sept 20215.54005.59005.48005.53005.530095,900
02 Sept 20215.46005.59005.46005.55005.550059,000
01 Sept 20215.48005.48005.32005.45005.450098,800
31 Aug 20215.50005.52005.34005.43005.4300155,100
30 Aug 20215.46005.59005.39005.48005.4800379,700
27 Aug 20215.48005.56005.46005.46005.4600165,500
26 Aug 20215.44005.48005.37005.48005.480088,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...