Free Trial

Orion Group (ORN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ORN Stock Alerts
$9.84
+0.54 (+5.81%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Orion Group Stock Price Performance

5 Day
Performance
+12.07%
1 Month
Performance
+38.40%
3 Month
Performance
+64.55%
6 Month
Performance
+105.00%
Year-To-Date
Performance
+99.19%
1 Year
Performance
+300.00%
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 Stansberry Research
BUY ALERT: Tiny tech play partners with US government
The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).
Get the full story here while you can.

ORN Stock Chart for Thursday, May, 30, 2024

ORN Chart by TradingView

Orion Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$9.30$9.84
+5.81%		$9.93$9.16519,974 shs$323.34 million
05/28/2024$8.78$9.30
+5.92%		$9.33$8.78610,118 shs$305.60 million
05/27/2024$8.78$8.78$8.79$8.34206,500 shs$288.48 million
05/24/2024$8.38$8.78
+4.84%		$8.79$8.38206,584 shs$288.51 million
05/23/2024$8.60$8.38
-2.62%		$8.69$8.28186,668 shs$275.20 million
05/22/2024$8.58$8.60
+0.23%		$8.74$8.44211,617 shs$282.60 million
05/21/2024$8.66$8.58
-0.92%		$8.70$8.24260,835 shs$281.94 million
05/20/2024$9.37$8.66
-7.58%		$9.46$8.66410,731 shs$284.57 million
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (NYSE:ORN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings