Stockscreener 앱 받기
8.04
6.21%
0.47
시간 외 거래:
8.04
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.20 | $7.51 | $0.69 | 802,382.0 | +6.21% |
| 2024-11-15 | $7.92 | $7.52 | $0.40 | 429,267.0 | -2.57% |
| 2024-11-14 | $8.16 | $7.64 | $0.525 | 400,661.0 | -1.52% |
| 2024-11-13 | $8.33 | $7.77 | $0.56 | 258,647.0 | -4.48% |
| 2024-11-12 | $8.35 | $7.97 | $0.375 | 372,120.0 | -0.24% |
| 2024-11-11 | $8.28 | $7.75 | $0.53 | 668,177.0 | +8.66% |
| 2024-11-08 | $8.02 | $7.57 | $0.445 | 452,088.0 | -3.54% |
| 2024-11-07 | $8.03 | $7.56 | $0.4711 | 442,343.0 | +0.77% |
| 2024-11-06 | $7.89 | $7.19 | $0.70 | 777,087.0 | +6.81% |
| 2024-11-05 | $7.34 | $6.21 | $1.13 | 759,228.0 | +16.51% |
| 2024-11-04 | $6.42 | $6.19 | $0.235 | 616,778.0 | +0.00% |
| 2024-11-01 | $6.50 | $6.00 | $0.50 | 915,374.0 | +3.11% |
| 2024-10-31 | $7.46 | $6.01 | $1.45 | 1,405,907.0 | +12.73% |
| 2024-10-30 | $5.56 | $5.33 | $0.2337 | 403,013.0 | +1.31% |
| 2024-10-29 | $5.43 | $5.27 | $0.16 | 187,261.0 | -0.93% |
| 2024-10-28 | $5.51 | $5.34 | $0.17 | 305,635.0 | +0.19% |
| 2024-10-25 | $5.72 | $5.27 | $0.451 | 319,246.0 | -3.23% |
| 2024-10-24 | $5.91 | $5.56 | $0.3469 | 431,734.0 | -5.43% |
| 2024-10-23 | $6.03 | $5.80 | $0.23 | 257,421.0 | +1.03% |
| 2024-10-22 | $6.02 | $5.81 | $0.21 | 237,965.0 | -2.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.35 | $6.00 | $2.35 | 7,696,534.0 | +31.59% |
| 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% |
Orion Group Holdings Inc 주식 (ORN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.65 | $2.20 | $0.45 | 1,248,861.0 | -9.85% |
| 2022-11 | $2.71 | $2.10 | $0.61 | 2,015,363.0 | +15.79% |
| 2022-10 | $2.77 | $2.28 | $0.49 | 886,330.0 | -13.64% |
| 2022-09 | $3.20 | $2.28 | $0.92 | 810,852.0 | -17.24% |
| 2022-08 | $3.35 | $2.54 | $0.8062 | 1,574,440.0 | +19.03% |
| 2022-07 | $2.72 | $2.14 | $0.5799 | 1,294,380.0 | +17.54% |
| 2022-06 | $2.95 | $2.10 | $0.85 | 1,051,601.0 | -13.96% |
| 2022-05 | $2.90 | $2.42 | $0.48 | 1,496,338.0 | -0.38% |
| 2022-04 | $2.70 | $2.24 | $0.46 | 3,065,711.0 | +7.26% |
| 2022-03 | $3.42 | $2.10 | $1.32 | 6,631,556.0 | -22.98% |
| 2022-02 | $3.57 | $3.00 | $0.57 | 1,119,122.0 | +0.63% |
| 2022-01 | $4.21 | $3.05 | $1.16 | 1,480,120.0 | -15.12% |
0.27%
0.36%
자본화:
|
볼륨(24시간):