ORN - Orion Group Holdings Inc
7.72
0.240 3.109%
Share volume: 437,988
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$7.48
0.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $7.59 | $7.59 | $7.95 | $7.95 | $7.51 | $7.51 | $7.72 | $7.72 | 437,988 | $437,988.00 |
| 05-07-2025 | $7.50 | $7.50 | $7.71 | $7.71 | $7.39 | $7.39 | $7.48 | $7.48 | 892,681 | $892,681.00 |
| 05-06-2025 | $7.09 | $7.09 | $7.51 | $7.51 | $7.08 | $7.08 | $7.44 | $7.44 | 795,421 | $795,421.00 |
| 05-05-2025 | $7.10 | $7.10 | $7.40 | $7.40 | $7.06 | $7.06 | $7.16 | $7.16 | 454,796 | $454,796.00 |
| 05-02-2025 | $6.68 | $6.68 | $7.33 | $7.33 | $6.60 | $6.60 | $7.24 | $7.24 | 652,786 | $652,786.00 |
| 05-01-2025 | $6.34 | $6.34 | $6.97 | $6.97 | $6.30 | $6.30 | $6.51 | $6.51 | 414,658 | $414,658.00 |
| 04-30-2025 | $7.05 | $7.05 | $7.08 | $7.08 | $6.39 | $6.39 | $6.39 | $6.39 | 856,660 | $856,660.00 |
| 04-29-2025 | $5.88 | $5.88 | $6.39 | $6.39 | $5.88 | $5.88 | $6.33 | $6.33 | 381,796 | $381,796.00 |
| 04-28-2025 | $6.19 | $6.19 | $6.24 | $6.24 | $5.95 | $5.95 | $6.09 | $6.09 | 164,885 | $164,885.00 |
| 04-25-2025 | $6.09 | $6.09 | $6.22 | $6.22 | $6.03 | $6.03 | $6.22 | $6.22 | 178,776 | $178,776.00 |
