Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free ORN Stock Alerts
$8.89
+0.19 (+2.18%)
(As of 02:07 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Orion Group Stock Price Performance

5 Day
Performance
+13.43%
1 Month
Performance
+8.07%
3 Month
Performance
+41.92%
6 Month
Performance
+76.47%
Year-To-Date
Performance
+76.11%
1 Year
Performance
+259.50%
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 Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

ORN Stock Chart for Tuesday, May, 14, 2024

ORN Chart by TradingView

Orion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.54$8.70
+1.87%		$9.12$8.58413,272 shs$285.85 million
05/10/2024$7.67$8.54
+11.34%		$8.97$8.25819,935 shs$280.59 million
05/09/2024$7.84$7.67
-2.17%		$7.85$7.55178,148 shs$252.01 million
05/08/2024$7.65$7.84
+2.48%		$7.89$7.57186,860 shs$257.59 million
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
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
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
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

Related Companies:
This page (NYSE:ORN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace