Orion Group Holdings, Inc. (ORN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 3.7700 | 3.7650 | 3.6100 | 3.6300 | 3.6300 | 6,484 |
| 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 |
| 29 Dec 2021 | 3.7600 | 3.8000 | 3.6600 | 3.7200 | 3.7200 | 177,500 |
| 28 Dec 2021 | 3.8700 | 3.9500 | 3.7200 | 3.7500 | 3.7500 | 75,900 |
| 27 Dec 2021 | 3.7900 | 3.9200 | 3.7400 | 3.9100 | 3.9100 | 150,300 |
| 23 Dec 2021 | 3.7400 | 3.9200 | 3.7000 | 3.7800 | 3.7800 | 494,200 |
| 22 Dec 2021 | 3.7100 | 3.8000 | 3.6500 | 3.7100 | 3.7100 | 189,100 |
| 21 Dec 2021 | 3.6200 | 3.8000 | 3.5600 | 3.7200 | 3.7200 | 244,400 |
| 20 Dec 2021 | 3.7300 | 3.7600 | 3.4600 | 3.6100 | 3.6100 | 312,800 |
| 17 Dec 2021 | 4.0300 | 4.0500 | 3.7900 | 3.8000 | 3.8000 | 170,500 |
| 16 Dec 2021 | 4.3000 | 4.3000 | 3.9600 | 4.0800 | 4.0800 | 87,300 |
| 15 Dec 2021 | 4.2800 | 4.2900 | 4.1500 | 4.2800 | 4.2800 | 113,400 |
| 14 Dec 2021 | 4.2800 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 263,600 |
| 13 Dec 2021 | 4.3700 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 130,300 |
| 10 Dec 2021 | 4.3600 | 4.4100 | 4.2700 | 4.3700 | 4.3700 | 48,600 |
| 09 Dec 2021 | 4.3900 | 4.3900 | 4.2400 | 4.3100 | 4.3100 | 88,600 |
| 08 Dec 2021 | 4.2100 | 4.4000 | 4.1800 | 4.3600 | 4.3600 | 97,700 |
| 07 Dec 2021 | 4.1500 | 4.3000 | 4.1500 | 4.2500 | 4.2500 | 59,200 |
| 06 Dec 2021 | 3.9100 | 4.1600 | 3.8700 | 4.1500 | 4.1500 | 87,500 |
| 03 Dec 2021 | 4.0000 | 4.0800 | 3.7500 | 3.9000 | 3.9000 | 190,500 |
| 02 Dec 2021 | 3.9500 | 4.0800 | 3.9000 | 3.9600 | 3.9600 | 61,800 |
| 01 Dec 2021 | 4.1500 | 4.1900 | 3.8900 | 3.9400 | 3.9400 | 139,000 |
| 30 Nov 2021 | 4.0500 | 4.1700 | 3.9400 | 4.1000 | 4.1000 | 234,100 |
| 29 Nov 2021 | 4.3200 | 4.3300 | 4.1000 | 4.1100 | 4.1100 | 102,900 |
| 26 Nov 2021 | 4.3100 | 4.3400 | 4.1000 | 4.2700 | 4.2700 | 92,500 |
| 24 Nov 2021 | 4.4100 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 106,300 |
| 23 Nov 2021 | 4.5400 | 4.6400 | 4.3800 | 4.4100 | 4.4100 | 138,700 |
| 22 Nov 2021 | 4.8300 | 4.9000 | 4.4900 | 4.5600 | 4.5600 | 188,900 |
| 19 Nov 2021 | 4.8300 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 85,800 |
| 18 Nov 2021 | 4.9000 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 73,700 |
| 17 Nov 2021 | 4.9500 | 5.0000 | 4.8600 | 4.9200 | 4.9200 | 155,200 |
| 16 Nov 2021 | 4.9900 | 5.0500 | 4.8900 | 5.0000 | 5.0000 | 226,200 |
| 15 Nov 2021 | 4.9700 | 5.0100 | 4.8700 | 5.0000 | 5.0000 | 103,300 |
| 12 Nov 2021 | 5.0600 | 5.0600 | 4.8900 | 5.0000 | 5.0000 | 121,600 |
| 11 Nov 2021 | 4.6900 | 5.0600 | 4.6800 | 5.0100 | 5.0100 | 246,000 |
| 10 Nov 2021 | 4.7400 | 4.8700 | 4.6000 | 4.6700 | 4.6700 | 102,100 |
| 09 Nov 2021 | 4.4900 | 4.7800 | 4.4900 | 4.7800 | 4.7800 | 206,300 |
| 08 Nov 2021 | 4.4000 | 4.5600 | 4.3800 | 4.5100 | 4.5100 | 164,800 |
| 05 Nov 2021 | 4.2600 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 92,500 |
| 04 Nov 2021 | 4.3600 | 4.3600 | 4.2200 | 4.2600 | 4.2600 | 109,400 |
| 03 Nov 2021 | 4.3500 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 96,600 |
| 02 Nov 2021 | 4.3900 | 4.3900 | 4.2700 | 4.3800 | 4.3800 | 125,000 |
| 01 Nov 2021 | 4.4400 | 4.4500 | 4.3500 | 4.3900 | 4.3900 | 113,800 |
| 29 Oct 2021 | 4.3600 | 4.6400 | 4.3300 | 4.4500 | 4.4500 | 318,100 |
| 28 Oct 2021 | 4.5200 | 4.5800 | 4.1800 | 4.4000 | 4.4000 | 373,200 |
| 27 Oct 2021 | 4.6900 | 4.6900 | 4.5400 | 4.5500 | 4.5500 | 116,500 |
| 26 Oct 2021 | 4.7000 | 4.7200 | 4.6500 | 4.6800 | 4.6800 | 54,800 |
| 25 Oct 2021 | 4.6700 | 4.7400 | 4.6600 | 4.7200 | 4.7200 | 97,300 |
| 22 Oct 2021 | 4.7100 | 4.7500 | 4.6400 | 4.6700 | 4.6700 | 91,800 |
| 21 Oct 2021 | 4.6600 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 65,700 |
| 20 Oct 2021 | 4.6200 | 4.6800 | 4.6000 | 4.6700 | 4.6700 | 48,300 |
| 19 Oct 2021 | 4.6800 | 4.6900 | 4.6100 | 4.6400 | 4.6400 | 53,800 |
| 18 Oct 2021 | 4.6000 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 145,100 |
| 15 Oct 2021 | 4.7000 | 4.7500 | 4.6600 | 4.6600 | 4.6600 | 64,000 |
| 14 Oct 2021 | 4.9000 | 4.9500 | 4.6600 | 4.6900 | 4.6900 | 85,900 |
| 13 Oct 2021 | 4.7000 | 4.7800 | 4.6500 | 4.7800 | 4.7800 | 164,400 |
| 12 Oct 2021 | 4.9300 | 4.9500 | 4.7400 | 4.7500 | 4.7500 | 245,900 |
| 11 Oct 2021 | 5.0600 | 5.1300 | 4.9400 | 4.9500 | 4.9500 | 104,000 |
| 08 Oct 2021 | 5.1500 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 89,000 |
| 07 Oct 2021 | 5.0900 | 5.1600 | 5.0700 | 5.1400 | 5.1400 | 73,100 |
| 06 Oct 2021 | 5.0700 | 5.1000 | 4.9700 | 5.0400 | 5.0400 | 123,400 |
| 05 Oct 2021 | 5.0400 | 5.1400 | 4.9400 | 5.1300 | 5.1300 | 174,500 |
| 04 Oct 2021 | 5.2700 | 5.2700 | 5.0100 | 5.0400 | 5.0400 | 222,200 |
| 01 Oct 2021 | 5.4800 | 5.5000 | 5.2300 | 5.3500 | 5.3500 | 294,700 |
| 30 Sept 2021 | 5.6100 | 5.8000 | 5.4000 | 5.4400 | 5.4400 | 1,226,800 |
| 29 Sept 2021 | 5.1200 | 5.1700 | 5.0500 | 5.1200 | 5.1200 | 1,190,600 |
| 28 Sept 2021 | 5.2200 | 5.2800 | 5.0600 | 5.1200 | 5.1200 | 120,400 |
| 27 Sept 2021 | 5.1400 | 5.3000 | 5.1400 | 5.2600 | 5.2600 | 100,300 |
| 24 Sept 2021 | 5.0900 | 5.2000 | 5.0800 | 5.1600 | 5.1600 | 50,100 |
| 23 Sept 2021 | 5.1300 | 5.2700 | 5.0500 | 5.1800 | 5.1800 | 115,000 |
| 22 Sept 2021 | 5.0200 | 5.1600 | 5.0200 | 5.0700 | 5.0700 | 101,200 |
| 21 Sept 2021 | 5.1000 | 5.1000 | 4.9200 | 5.0100 | 5.0100 | 87,800 |
| 20 Sept 2021 | 5.2600 | 5.2600 | 4.9900 | 5.0500 | 5.0500 | 91,900 |
| 17 Sept 2021 | 5.3500 | 5.4000 | 5.2500 | 5.3100 | 5.3100 | 84,000 |
| 16 Sept 2021 | 5.4200 | 5.4200 | 5.3000 | 5.3700 | 5.3700 | 59,700 |
| 15 Sept 2021 | 5.3800 | 5.4200 | 5.3600 | 5.4000 | 5.4000 | 54,600 |
| 14 Sept 2021 | 5.4600 | 5.5400 | 5.3700 | 5.3900 | 5.3900 | 70,500 |
| 13 Sept 2021 | 5.4400 | 5.5100 | 5.3500 | 5.4600 | 5.4600 | 50,700 |
| 10 Sept 2021 | 5.5100 | 5.5400 | 5.3900 | 5.4400 | 5.4400 | 77,100 |
| 09 Sept 2021 | 5.4900 | 5.5100 | 5.4000 | 5.4800 | 5.4800 | 102,900 |
| 08 Sept 2021 | 5.5700 | 5.6400 | 5.4600 | 5.4900 | 5.4900 | 70,200 |
| 07 Sept 2021 | 5.5200 | 5.6400 | 5.4900 | 5.6400 | 5.6400 | 129,700 |
| 03 Sept 2021 | 5.5400 | 5.5900 | 5.4800 | 5.5300 | 5.5300 | 95,900 |
| 02 Sept 2021 | 5.4600 | 5.5900 | 5.4600 | 5.5500 | 5.5500 | 59,000 |
| 01 Sept 2021 | 5.4800 | 5.4800 | 5.3200 | 5.4500 | 5.4500 | 98,800 |
| 31 Aug 2021 | 5.5000 | 5.5200 | 5.3400 | 5.4300 | 5.4300 | 155,100 |
| 30 Aug 2021 | 5.4600 | 5.5900 | 5.3900 | 5.4800 | 5.4800 | 379,700 |
| 27 Aug 2021 | 5.4800 | 5.5600 | 5.4600 | 5.4600 | 5.4600 | 165,500 |
| 26 Aug 2021 | 5.4400 | 5.4800 | 5.3700 | 5.4800 | 5.4800 | 88,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
