Stockscreener 앱 받기
9.20
6.24%
0.54
시간 외 거래:
9.20
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $9.23 | $8.77 | $0.46 | 333,534.0 | +6.24% |
| 2025-06-05 | $8.69 | $8.49 | $0.20 | 211,502.0 | +1.64% |
| 2025-06-04 | $8.58 | $8.49 | $0.09 | 177,183.0 | -0.23% |
| 2025-06-03 | $8.55 | $8.16 | $0.395 | 442,827.0 | +3.77% |
| 2025-06-02 | $8.29 | $8.10 | $0.195 | 319,255.0 | -0.12% |
| 2025-05-30 | $8.34 | $8.13 | $0.21 | 411,772.0 | -0.84% |
| 2025-05-29 | $8.37 | $8.11 | $0.26 | 382,587.0 | +1.22% |
| 2025-05-28 | $8.38 | $8.04 | $0.34 | 232,529.0 | -2.03% |
| 2025-05-27 | $8.45 | $8.09 | $0.355 | 247,864.0 | +3.46% |
| 2025-05-23 | $8.13 | $7.86 | $0.27 | 239,665.0 | +1.12% |
| 2025-05-22 | $8.50 | $7.97 | $0.525 | 346,854.0 | -5.43% |
| 2025-05-21 | $8.61 | $8.39 | $0.215 | 413,653.0 | +0.36% |
| 2025-05-20 | $8.74 | $8.35 | $0.39 | 688,034.0 | -2.88% |
| 2025-05-19 | $8.74 | $8.47 | $0.27 | 370,857.0 | +0.35% |
| 2025-05-16 | $8.80 | $8.60 | $0.20 | 590,246.0 | -0.57% |
| 2025-05-15 | $8.75 | $8.50 | $0.25 | 378,182.0 | +0.69% |
| 2025-05-14 | $8.71 | $8.35 | $0.36 | 552,450.0 | +2.13% |
| 2025-05-13 | $8.71 | $8.18 | $0.525 | 759,948.0 | +4.31% |
| 2025-05-12 | $8.16 | $7.73 | $0.43 | 592,244.0 | +5.32% |
| 2025-05-09 | $7.80 | $7.52 | $0.28 | 330,822.0 | -0.13% |
| 2025-05-08 | $7.95 | $7.51 | $0.44 | 438,002.0 | +3.21% |
| 2025-05-07 | $7.71 | $7.38 | $0.325 | 892,681.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $9.23 | $8.10 | $1.13 | 1,817,835.0 | +11.65% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):