Stockscreener 앱 받기
9.78
2.19%
0.21
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $10.00 | $9.32 | $0.68 | 1,103,959.0 | +2.19% |
| 2026-07-30 | $9.77 | $9.20 | $0.57 | 998,832.0 | +5.40% |
| 2026-07-29 | $10.95 | $8.67 | $2.28 | 3,587,692.0 | -24.14% |
| 2026-07-28 | $12.26 | $11.42 | $0.8405 | 870,732.0 | -3.62% |
| 2026-07-27 | $13.20 | $12.10 | $1.10 | 478,237.0 | -2.13% |
| 2026-07-24 | $13.01 | $12.46 | $0.55 | 444,374.0 | -1.78% |
| 2026-07-23 | $13.27 | $12.72 | $0.55 | 474,685.0 | -1.75% |
| 2026-07-22 | $13.39 | $13.00 | $0.39 | 370,645.0 | -1.79% |
| 2026-07-21 | $13.46 | $12.95 | $0.51 | 341,400.0 | +5.60% |
| 2026-07-20 | $13.15 | $12.51 | $0.6399 | 390,609.0 | -0.94% |
| 2026-07-17 | $13.18 | $11.30 | $1.88 | 566,832.0 | -2.88% |
| 2026-07-16 | $13.77 | $12.88 | $0.895 | 692,825.0 | -4.42% |
| 2026-07-15 | $13.89 | $13.52 | $0.37 | 329,466.0 | +1.40% |
| 2026-07-14 | $13.82 | $13.46 | $0.365 | 321,796.0 | +1.87% |
| 2026-07-13 | $13.73 | $13.18 | $0.55 | 428,415.0 | -2.77% |
| 2026-07-10 | $14.09 | $13.68 | $0.415 | 351,968.0 | -2.14% |
| 2026-07-09 | $14.71 | $14.00 | $0.71 | 230,113.0 | -1.20% |
| 2026-07-08 | $14.41 | $14.01 | $0.40 | 264,906.0 | -0.35% |
| 2026-07-07 | $15.10 | $13.90 | $1.20 | 431,422.0 | -4.30% |
| 2026-07-06 | $15.36 | $14.84 | $0.52 | 215,907.0 | +0.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $16.65 | $8.67 | $7.98 | 15,100,822.0 | -41.85% |
| 2026-06 | $17.40 | $13.11 | $4.29 | 10,017,388.0 | +22.24% |
| 2026-05 | $15.85 | $13.42 | $2.43 | 8,730,409.0 | +1.03% |
| 2026-04 | $13.67 | $10.76 | $2.91 | 5,084,596.0 | +24.95% |
| 2026-03 | $14.02 | $9.75 | $4.27 | 10,299,251.0 | -20.61% |
| 2026-02 | $15.00 | $12.16 | $2.84 | 8,140,647.0 | +12.36% |
| 2026-01 | $13.17 | $9.61 | $3.56 | 5,588,608.0 | +22.94% |
Orion Group Holdings Inc 주식 (ORN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.90 | $9.67 | $2.23 | 4,946,415.0 | +1.30% |
| 2025-11 | $11.06 | $8.45 | $2.61 | 4,648,772.0 | -7.15% |
| 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% |
3.83%
30.27%
자본화:
|
볼륨(24시간):