Stockscreener 앱 받기
10.82
0.46%
0.05
시장 영업 전:
10.43
-0.39
-3.60%
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $10.95 | $10.45 | $0.50 | 357,776.0 | +0.46% |
| 2025-10-31 | $11.45 | $10.67 | $0.775 | 742,719.0 | -4.77% |
| 2025-10-30 | $11.49 | $10.04 | $1.45 | 1,031,396.0 | +10.77% |
| 2025-10-29 | $10.38 | $8.44 | $1.94 | 1,102,240.0 | +17.76% |
| 2025-10-28 | $8.77 | $8.45 | $0.32 | 380,538.0 | -0.46% |
| 2025-10-27 | $8.97 | $8.67 | $0.30 | 188,285.0 | -2.02% |
| 2025-10-24 | $9.05 | $8.67 | $0.38 | 248,594.0 | +3.37% |
| 2025-10-23 | $8.74 | $8.44 | $0.30 | 251,963.0 | +2.14% |
| 2025-10-22 | $8.76 | $8.28 | $0.48 | 249,142.0 | -3.55% |
| 2025-10-21 | $8.81 | $8.37 | $0.44 | 178,038.0 | +1.87% |
| 2025-10-20 | $8.59 | $8.33 | $0.26 | 183,013.0 | +3.75% |
| 2025-10-17 | $8.76 | $8.22 | $0.54 | 313,198.0 | -5.71% |
| 2025-10-16 | $9.12 | $8.72 | $0.40 | 290,774.0 | -2.23% |
| 2025-10-15 | $8.98 | $8.62 | $0.36 | 372,714.0 | +3.94% |
| 2025-10-14 | $8.72 | $8.08 | $0.64 | 236,371.0 | +2.25% |
| 2025-10-13 | $8.48 | $8.28 | $0.20 | 244,742.0 | +3.06% |
| 2025-10-10 | $8.74 | $8.18 | $0.56 | 292,449.0 | -5.43% |
| 2025-10-09 | $8.95 | $8.65 | $0.30 | 286,614.0 | -2.81% |
| 2025-10-08 | $9.05 | $8.52 | $0.5323 | 409,536.0 | +5.20% |
| 2025-10-07 | $8.71 | $8.33 | $0.38 | 329,058.0 | -0.82% |
Orion Group Holdings Inc 주식 (ORN) 연도별 가격 이력
이 심층 분석에서는 Orion Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orion Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orion Group Holdings Inc 주식 (ORN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.95 | $10.45 | $0.50 | 715,552.0 | +0.46% |
| 2025-10 | $11.49 | $8.08 | $3.41 | 8,156,405.0 | +29.45% |
| 2025-09 | $8.87 | $7.08 | $1.79 | 8,900,423.0 | +12.43% |
| 2025-08 | $7.67 | $6.44 | $1.23 | 9,252,834.0 | -0.13% |
| 2025-07 | $9.95 | $7.40 | $2.55 | 9,089,137.0 | -18.30% |
| 2025-06 | $9.42 | $8.10 | $1.32 | 7,002,394.0 | +10.07% |
| 2025-05 | $8.80 | $6.30 | $2.50 | 10,186,020.0 | +28.95% |
| 2025-04 | $7.08 | $4.64 | $2.44 | 7,307,924.0 | +22.18% |
| 2025-03 | $7.31 | $4.85 | $2.46 | 9,160,468.0 | -26.54% |
| 2025-02 | $9.64 | $6.65 | $2.99 | 6,574,886.0 | -9.64% |
| 2025-01 | $8.66 | $6.58 | $2.08 | 8,916,000.0 | +7.50% |
Orion Group Holdings Inc 주식 (ORN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.35 | $7.27 | $2.08 | 6,367,697.0 | -13.88% |
| 2024-11 | $9.12 | $6.00 | $3.12 | 10,119,763.0 | +42.72% |
| 2024-10 | $7.46 | $5.27 | $2.19 | 8,251,850.0 | +5.89% |
| 2024-09 | $7.45 | $5.23 | $2.22 | 12,094,338.0 | -23.68% |
| 2024-08 | $8.40 | $6.30 | $2.10 | 6,342,697.0 | -7.92% |
| 2024-07 | $12.12 | $7.67 | $4.45 | 13,435,874.0 | -13.67% |
| 2024-06 | $11.00 | $8.47 | $2.53 | 13,297,205.0 | -11.78% |
| 2024-05 | $10.84 | $7.21 | $3.63 | 8,340,360.0 | +51.62% |
| 2024-04 | $9.53 | $6.17 | $3.36 | 8,979,026.0 | -13.29% |
| 2024-03 | $9.84 | $5.90 | $3.94 | 9,938,427.0 | +36.89% |
| 2024-02 | $7.17 | $5.41 | $1.76 | 2,664,349.0 | +5.83% |
| 2024-01 | $5.93 | $4.41 | $1.52 | 2,085,112.0 | +14.57% |
Orion Group Holdings Inc 주식 (ORN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $4.09 | $0.95 | 2,116,917.0 | +2.92% |
| 2023-11 | $5.19 | $4.13 | $1.06 | 2,443,104.0 | +0.00% |
| 2023-10 | $6.07 | $4.20 | $1.88 | 4,875,587.0 | -10.45% |
| 2023-09 | $5.49 | $4.52 | $0.97 | 4,343,665.0 | +11.67% |
| 2023-08 | $5.03 | $3.23 | $1.80 | 5,529,956.0 | +28.00% |
| 2023-07 | $4.00 | $2.76 | $1.24 | 2,578,355.0 | +33.45% |
| 2023-06 | $2.97 | $2.38 | $0.5896 | 837,861.0 | +16.12% |
| 2023-05 | $2.77 | $2.38 | $0.3899 | 1,235,845.0 | +1.68% |
| 2023-04 | $2.72 | $2.33 | $0.39 | 516,354.0 | -8.11% |
| 2023-03 | $3.27 | $2.52 | $0.75 | 1,418,951.0 | -6.50% |
| 2023-02 | $2.95 | $2.66 | $0.29 | 846,074.0 | -3.48% |
| 2023-01 | $3.07 | $2.40 | $0.67 | 1,308,655.0 | +20.59% |
3.93%
1.24%
자본화:
|
볼륨(24시간):