Stockscreener 앱 받기
9.36
1.08%
0.10
시간 외 거래:
9.31
-0.05
-0.53%
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $9.64 | $9.30 | $0.34 | 473,350.0 | +1.08% |
| 2026-10-05 | $9.34 | $9.15 | $0.1904 | 323,856.0 | -0.43% |
| 2026-10-02 | $9.46 | $9.19 | $0.27 | 462,372.0 | +1.20% |
| 2026-10-01 | $9.24 | $8.57 | $0.67 | 822,930.0 | +7.49% |
| 2026-09-30 | $8.62 | $8.36 | $0.26 | 673,356.0 | +1.66% |
| 2026-09-29 | $8.52 | $8.29 | $0.23 | 615,360.0 | +0.72% |
| 2026-09-28 | $8.66 | $8.31 | $0.35 | 450,850.0 | -2.68% |
| 2026-09-25 | $8.60 | $8.42 | $0.175 | 830,455.0 | +0.70% |
| 2026-09-24 | $8.91 | $8.38 | $0.535 | 922,405.0 | -5.33% |
| 2026-09-23 | $9.07 | $8.92 | $0.155 | 441,523.0 | -0.33% |
| 2026-09-22 | $9.28 | $8.97 | $0.305 | 292,796.0 | -1.63% |
| 2026-09-21 | $9.26 | $8.92 | $0.335 | 574,390.0 | +1.44% |
| 2026-09-18 | $9.10 | $8.95 | $0.15 | 689,425.0 | +0.11% |
| 2026-09-17 | $9.40 | $8.88 | $0.52 | 468,596.0 | -0.88% |
| 2026-09-16 | $9.32 | $9.06 | $0.26 | 485,992.0 | +0.66% |
| 2026-09-15 | $9.14 | $8.94 | $0.1979 | 322,491.0 | +0.55% |
| 2026-09-14 | $9.15 | $8.93 | $0.22 | 303,697.0 | -3.74% |
| 2026-09-11 | $9.40 | $9.15 | $0.2547 | 438,087.0 | +3.31% |
| 2026-09-10 | $9.21 | $8.90 | $0.31 | 305,920.0 | -0.33% |
| 2026-09-09 | $9.48 | $8.96 | $0.52 | 321,795.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.64 | $8.57 | $1.07 | 2,555,858.0 | +9.47% |
| 2026-09 | $9.49 | $8.29 | $1.20 | 9,701,369.0 | -9.04% |
| 2026-08 | $11.38 | $8.97 | $2.41 | 9,082,640.0 | -3.89% |
| 2026-07 | $16.65 | $8.67 | $7.98 | 13,996,863.0 | -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% |
5.84%
자본화:
|
볼륨(24시간):