Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free ORN Stock Alerts
$7.84
+0.19 (+2.48%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Orion Group Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-8.98%
3 Month
Performance
+33.11%
6 Month
Performance
+72.19%
Year-To-Date
Performance
+57.89%
1 Year
Performance
+205.88%
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 Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

ORN Stock Chart for Wednesday, May, 8, 2024

ORN Chart by TradingView

Orion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$7.82$7.65
-2.17%		$7.93$7.61293,228 shs$251.38 million
05/06/2024$7.48$7.82
+4.55%		$7.83$7.55336,925 shs$256.97 million
05/03/2024$7.59$7.48
-1.45%		$7.77$7.44262,765 shs$245.76 million
05/02/2024$7.40$7.59
+2.57%		$7.77$7.40365,745 shs$249.41 million
05/01/2024$7.11$7.40
+4.08%		$7.55$7.21321,309 shs$243.16 million
04/30/2024$6.92$7.11
+2.75%		$7.43$6.82407,724 shs$230.65 million
04/29/2024$7.42$6.92
-6.74%		$7.56$6.88607,318 shs$224.49 million
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:ORN) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press