NYSE:ORN
Orion Marine Group Inc Stock Price (Quote)
$7.48
-0.110 (-1.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.17 | $9.53 | Friday, 3rd May 2024 ORN stock ended at $7.48. This is 1.45% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.44% from a day low at $7.44 to a day high of $7.77. |
| 90 days | $5.41 | $9.84 | |
| 52 weeks | $2.35 | $9.84 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $7.66 | $7.77 | $7.44 | $7.48 | 163 566 |
| May 02, 2024 | $7.45 | $7.77 | $7.40 | $7.59 | 261 457 |
| May 01, 2024 | $7.34 | $7.55 | $7.21 | $7.40 | 295 887 |
| Apr 30, 2024 | $6.86 | $7.43 | $6.82 | $7.11 | 387 025 |
| Apr 29, 2024 | $7.41 | $7.56 | $6.88 | $6.91 | 341 789 |
| Apr 26, 2024 | $7.22 | $7.63 | $7.22 | $7.42 | 336 101 |
| Apr 25, 2024 | $7.69 | $7.75 | $6.17 | $7.34 | 1 124 167 |
| Apr 24, 2024 | $7.70 | $8.25 | $7.70 | $7.96 | 389 942 |
| Apr 23, 2024 | $7.51 | $7.69 | $7.30 | $7.62 | 250 579 |
| Apr 22, 2024 | $7.83 | $7.86 | $7.47 | $7.51 | 273 068 |
| Apr 19, 2024 | $7.85 | $7.96 | $7.76 | $7.90 | 167 777 |
| Apr 18, 2024 | $8.01 | $8.05 | $7.79 | $7.87 | 190 702 |
| Apr 17, 2024 | $7.96 | $8.07 | $7.86 | $8.02 | 200 941 |
| Apr 16, 2024 | $7.87 | $8.06 | $7.75 | $7.96 | 163 922 |
| Apr 15, 2024 | $8.15 | $8.15 | $7.80 | $7.88 | 333 863 |
| Apr 12, 2024 | $8.59 | $8.66 | $8.02 | $8.05 | 361 759 |
| Apr 11, 2024 | $8.44 | $8.90 | $8.39 | $8.71 | 249 165 |
| Apr 10, 2024 | $8.50 | $8.80 | $8.30 | $8.42 | 293 710 |
| Apr 09, 2024 | $8.59 | $9.03 | $8.59 | $8.72 | 266 147 |
| Apr 08, 2024 | $8.71 | $8.73 | $8.36 | $8.57 | 420 838 |
| Apr 05, 2024 | $8.57 | $9.04 | $8.55 | $8.60 | 344 758 |
| Apr 04, 2024 | $9.34 | $9.53 | $8.40 | $8.56 | 499 209 |
| Apr 03, 2024 | $9.13 | $9.41 | $8.85 | $9.23 | 334 363 |
| Apr 02, 2024 | $8.73 | $9.30 | $8.67 | $9.14 | 472 902 |
| Apr 01, 2024 | $8.26 | $8.83 | $8.26 | $8.75 | 771 672 |
