Stockscreener 앱 받기
7.16
1.10%
-0.08
시간 외 거래:
7.16
Orion Group Holdings Inc 주식 (ORN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.39 | $7.06 | $0.335 | 454,796.0 | -1.10% |
| 2025-05-02 | $7.33 | $6.60 | $0.73 | 652,786.0 | +11.21% |
| 2025-05-01 | $6.96 | $6.30 | $0.665 | 414,648.0 | +1.88% |
| 2025-04-30 | $7.08 | $6.39 | $0.69 | 856,520.0 | +0.95% |
| 2025-04-29 | $6.39 | $5.88 | $0.51 | 375,088.0 | +3.94% |
| 2025-04-28 | $6.24 | $5.95 | $0.29 | 163,285.0 | -2.09% |
| 2025-04-25 | $6.22 | $6.03 | $0.19 | 178,776.0 | +1.63% |
| 2025-04-24 | $6.19 | $6.04 | $0.1491 | 174,011.0 | +1.16% |
| 2025-04-23 | $6.30 | $5.98 | $0.32 | 223,255.0 | +1.00% |
| 2025-04-22 | $6.08 | $5.90 | $0.18 | 182,173.0 | +2.57% |
| 2025-04-21 | $6.02 | $5.68 | $0.3415 | 349,333.0 | -2.50% |
| 2025-04-17 | $6.00 | $5.79 | $0.21 | 245,004.0 | +2.04% |
| 2025-04-16 | $5.91 | $5.68 | $0.225 | 338,237.0 | +1.73% |
| 2025-04-15 | $5.85 | $5.51 | $0.335 | 311,397.0 | +0.52% |
| 2025-04-14 | $5.84 | $5.51 | $0.33 | 365,939.0 | -0.17% |
| 2025-04-11 | $5.75 | $5.43 | $0.32 | 242,381.0 | +3.98% |
| 2025-04-10 | $5.55 | $5.20 | $0.35 | 359,862.0 | -0.54% |
| 2025-04-09 | $5.74 | $5.00 | $0.74 | 486,248.0 | +7.75% |
| 2025-04-08 | $5.46 | $5.05 | $0.405 | 434,581.0 | +1.18% |
| 2025-04-07 | $5.32 | $4.64 | $0.6748 | 416,037.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.39 | $6.30 | $1.09 | 1,977,026.0 | +12.05% |
| 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% |
1.29%
1.92%
자본화:
|
볼륨(24시간):