Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free ORN Stock Alerts
$7.42
+0.08 (+1.09%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Orion Group Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
-10.60%
3 Month
Performance
+30.40%
6 Month
Performance
+65.63%
Year-To-Date
Performance
+50.20%
1 Year
Performance
+206.61%
Receive ORN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orion Group and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ORN Stock Chart for Saturday, April, 27, 2024

ORN Chart by TradingView

Orion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$7.35$7.41
+0.82%		$7.63$7.25336,102 shs$240.38 million
04/25/2024$7.95$7.35
-7.55%		$7.75$6.171.13 million shs$238.43 million
04/24/2024$7.60$7.95
+4.61%		$8.25$7.70391,217 shs$257.90 million
04/23/2024$7.51$7.60
+1.20%		$7.69$7.30250,579 shs$246.54 million
04/22/2024$7.90$7.51
-4.94%		$7.86$7.47290,832 shs$243.62 million
04/19/2024$7.86$7.90
+0.51%		$7.96$7.76167,777 shs$256.29 million
04/18/2024$7.99$7.86
-1.63%		$8.05$7.80194,134 shs$254.98 million
04/17/2024$7.95$7.99
+0.50%		$8.06$7.86201,341 shs$259.20 million
04/16/2024$7.88$7.95
+0.89%		$8.06$7.75164,422 shs$257.90 million
04/15/2024$8.05$7.88
-2.11%		$8.15$7.80349,501 shs$255.63 million
04/12/2024$8.71$8.05
-7.58%		$8.66$8.02362,459 shs$261.14 million
04/11/2024$8.42$8.71
+3.44%		$8.90$8.39249,858 shs$282.55 million
04/10/2024$8.72$8.42
-3.44%		$8.80$8.30295,283 shs$273.15 million
04/09/2024$8.57$8.72
+1.75%		$9.03$8.59303,150 shs$282.88 million
04/08/2024$8.60$8.57
-0.35%		$8.73$8.36421,490 shs$278.01 million
04/05/2024$8.56$8.60
+0.47%		$9.05$8.55344,758 shs$279.92 million
04/04/2024$9.23$8.56
-7.26%		$9.53$8.40557,854 shs$278.63 million
04/03/2024$9.17$9.23
+0.71%		$9.41$8.84486,589 shs$300.44 million
04/02/2024$8.75$9.17
+4.74%		$9.30$8.67602,749 shs$298.32 million
04/01/2024$8.20$8.75
+6.71%		$8.83$8.26870,650 shs$284.81 million
03/29/2024$8.20$8.20$8.47$8.08973,506 shs$266.91 million
03/28/2024$8.30$8.20
-1.20%		$8.47$8.08973,471 shs$266.91 million
03/27/2024$8.53$8.30
-2.70%		$8.68$8.18511,616 shs$270.17 million
03/26/2024$9.39$8.53
-9.16%		$9.37$8.08892,187 shs$277.65 million
03/25/2024$9.24$9.39
+1.62%		$9.84$9.15924,788 shs$305.64 million
03/22/2024$8.79$9.26
+5.35%		$9.61$8.83847,188 shs$301.41 million
03/21/2024$8.36$8.79
+5.14%		$8.99$8.35478,592 shs$286.11 million
03/20/2024$8.35$8.36
+0.12%		$8.60$8.23187,164 shs$272.11 million
03/19/2024$8.15$8.35
+2.45%		$8.37$8.00212,273 shs$271.79 million
03/18/2024$8.06$8.15
+1.12%		$8.48$8.04358,210 shs$265.28 million
03/15/2024$8.46$8.08
-4.49%		$8.55$7.94315,561 shs$263.00 million
03/14/2024$8.49$8.46
-0.29%		$8.76$8.29298,614 shs$275.37 million
03/13/2024$8.46$8.49
+0.30%		$8.55$8.34214,152 shs$276.19 million
03/12/2024$8.99$8.46
-5.90%		$9.01$8.29473,812 shs$275.37 million
03/11/2024$8.47$8.99
+6.14%		$9.17$8.43772,348 shs$292.62 million
03/08/2024$7.46$8.47
+13.54%		$8.49$7.54852,696 shs$275.70 million
03/07/2024$7.18$7.46
+3.90%		$7.46$6.96226,561 shs$242.82 million
03/06/2024$6.96$7.18
+3.16%		$7.45$6.99279,967 shs$233.71 million
03/05/2024$6.85$6.96
+1.61%		$7.17$6.84273,507 shs$226.13 million
03/04/2024$6.67$6.85
+2.70%		$7.28$6.77346,368 shs$222.56 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$5.98$6.66
+11.37%		$6.75$5.94398,908 shs$216.39 million
02/29/2024$6.92$5.98
-13.58%		$7.15$5.81337,631 shs$194.29 million
02/28/2024$6.78$6.92
+2.06%		$7.15$6.78272,920 shs$224.83 million
02/27/2024$6.82$6.78
-0.59%		$7.10$6.73151,059 shs$220.28 million
02/26/2024$6.56$6.82
+3.96%		$6.83$6.53194,557 shs$221.58 million
02/23/2024$6.45$6.56
+1.71%		$6.71$6.40116,919 shs$213.13 million
02/22/2024$6.40$6.45
+0.78%		$6.48$6.10197,441 shs$209.56 million
02/21/2024$6.21$6.40
+3.06%		$6.43$6.10120,233 shs$207.94 million
02/20/2024$6.23$6.21
-0.32%		$6.27$6.0970,699 shs$201.76 million
02/19/2024$6.23$6.23$6.30$6.13107,000 shs$202.41 million
02/16/2024$6.23$6.23$6.30$6.13107,086 shs$202.41 million
02/15/2024$6.13$6.23
+1.63%		$6.26$6.0790,782 shs$202.41 million
02/14/2024$6.06$6.13
+1.16%		$6.16$5.9793,731 shs$199.16 million
02/13/2024$6.18$6.06
-1.94%		$6.18$5.8993,418 shs$196.89 million
02/12/2024$6.09$6.18
+1.48%		$6.28$5.96168,278 shs$200.79 million
02/09/2024$5.86$6.09
+3.92%		$6.09$5.86113,353 shs$197.86 million
02/08/2024$5.65$5.86
+3.72%		$5.88$5.5760,969 shs$190.39 million
02/07/2024$5.68$5.65
-0.44%		$5.74$5.5257,538 shs$183.57 million
02/06/2024$5.70$5.68
-0.44%		$5.76$5.5680,169 shs$184.38 million
02/05/2024$5.90$5.70
-3.39%		$5.85$5.41154,811 shs$185.19 million
02/02/2024$5.89$5.90
+0.17%		$5.99$5.7663,714 shs$191.69 million
02/01/2024$5.66$5.89
+4.06%		$5.90$5.56107,299 shs$191.37 million
01/31/2024$5.90$5.66
-4.07%		$5.90$5.6637,270 shs$183.89 million
01/30/2024$5.92$5.90
-0.34%		$5.90$5.7566,384 shs$191.69 million
01/29/2024$5.69$5.92
+4.04%		$5.93$5.66185,220 shs$192.34 million
01/26/2024$5.78$5.69
-1.56%		$5.81$5.45117,621 shs$184.87 million

Related Companies:
This page (NYSE:ORN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
You Won't Believe Who Bezos is Working With to Fight Alzheimer's
Behind the Markets
The #1 Crypto for 2024
InvestorPlace