Stockscreener 앱 받기
9.10
1.83%
-0.17
시간 외 거래:
9.10
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $9.29 | $9.04 | $0.255 | 298,783.0 | -1.83% |
| 2026-08-21 | $9.33 | $8.97 | $0.36 | 400,418.0 | +0.98% |
| 2026-08-20 | $9.66 | $9.06 | $0.60 | 377,757.0 | -4.47% |
| 2026-08-19 | $9.68 | $9.44 | $0.24 | 428,984.0 | +0.63% |
| 2026-08-18 | $9.77 | $9.41 | $0.36 | 492,388.0 | -2.65% |
| 2026-08-17 | $10.13 | $9.76 | $0.375 | 339,408.0 | -1.21% |
| 2026-08-14 | $10.02 | $9.64 | $0.38 | 275,404.0 | +2.58% |
| 2026-08-13 | $10.01 | $9.60 | $0.405 | 331,287.0 | -2.52% |
| 2026-08-12 | $10.25 | $9.80 | $0.45 | 346,506.0 | +1.64% |
| 2026-08-11 | $10.11 | $9.70 | $0.41 | 470,361.0 | -0.20% |
| 2026-08-10 | $10.65 | $9.77 | $0.877 | 570,546.0 | -5.04% |
| 2026-08-07 | $10.50 | $10.03 | $0.4703 | 392,476.0 | +1.88% |
| 2026-08-06 | $10.50 | $10.08 | $0.42 | 417,422.0 | -2.03% |
| 2026-08-05 | $11.38 | $10.31 | $1.07 | 807,510.0 | +1.47% |
| 2026-08-04 | $10.46 | $9.95 | $0.51 | 661,486.0 | +1.90% |
| 2026-08-03 | $10.19 | $9.66 | $0.53 | 718,614.0 | +2.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.38 | $8.97 | $2.41 | 7,628,133.0 | -6.95% |
| 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% |
0.31%
3.05%
자본화:
|
볼륨(24시간):