Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad)
Free ORN Stock Alerts
$9.37
+0.02 (+0.21%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Orion Group Stock Price Performance

5 Day
Performance
+4.11%
1 Month
Performance
+18.61%
3 Month
Performance
+50.40%
6 Month
Performance
+91.22%
Year-To-Date
Performance
+89.68%
1 Year
Performance
+256.27%
Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

ORN Stock Chart for Monday, May, 20, 2024

ORN Chart by TradingView

Orion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.34$9.37
+0.32%		$9.72$9.19327,689 shs$307.90 million
05/16/2024$9.60$9.34
-2.71%		$9.62$9.25247,673 shs$306.91 million
05/15/2024$9.00$9.60
+6.67%		$9.66$9.10358,032 shs$315.46 million
05/14/2024$8.70$9.00
+3.45%		$9.28$8.66489,332 shs$295.74 million
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
Most important medical advance in 100 years (Ad)

This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.

Watch my new presentation detailing the opportunity
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
Most important medical advance in 100 years (Ad)

This is going to dramatically alter medicine forever. Keep in mind, creating a new effective drug in the past took up to 10 years and could cost up to $12 billion. But now, with artificial intelligence, it could take months and cost a fraction of that amount.

Watch my new presentation detailing the opportunity
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
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

Related Companies:
This page (NYSE:ORN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society