Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free ORN Stock Alerts
$7.42
+0.08 (+1.09%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Orion Group Stock Price Performance

5 Day
Performance
-6.67%
1 Month
Performance
-9.51%
3 Month
Performance
+25.34%
6 Month
Performance
+65.63%
Year-To-Date
Performance
+50.20%
1 Year
Performance
+211.76%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

ORN Stock Chart for Monday, April, 29, 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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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

Related Companies:
This page (NYSE:ORN) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy