Orion Group Holdings, Inc. - Price History
Monthly price history for ORN (Orion Group Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.75 | $8.75 |
| March 2024 | $8.20 | $8.20 |
| February 2024 | $5.99 | $5.99 |
| January 2024 | $5.66 | $5.66 |
| December 2023 | $4.94 | $4.94 |
| November 2023 | $4.80 | $4.80 |
| October 2023 | $4.80 | $4.80 |
| September 2023 | $5.36 | $5.36 |
| August 2023 | $4.80 | $4.80 |
| July 2023 | $3.75 | $3.75 |
| June 2023 | $2.81 | $2.81 |
| May 2023 | $2.42 | $2.42 |
| April 2023 | $2.38 | $2.38 |
| March 2023 | $2.59 | $2.59 |
| February 2023 | $2.77 | $2.77 |
| January 2023 | $2.87 | $2.87 |
| December 2022 | $2.38 | $2.38 |
| November 2022 | $2.64 | $2.64 |
| October 2022 | $2.28 | $2.28 |
| September 2022 | $2.64 | $2.64 |
| August 2022 | $3.19 | $3.19 |
| July 2022 | $2.68 | $2.68 |
| June 2022 | $2.28 | $2.28 |
| May 2022 | $2.65 | $2.65 |
| April 2022 | $2.66 | $2.66 |
| March 2022 | $2.48 | $2.48 |
| February 2022 | $3.22 | $3.22 |
| January 2022 | $3.20 | $3.20 |
| December 2021 | $3.77 | $3.77 |
| November 2021 | $4.10 | $4.10 |
| October 2021 | $4.45 | $4.45 |
| September 2021 | $5.44 | $5.44 |
| August 2021 | $5.43 | $5.43 |
| July 2021 | $5.37 | $5.37 |
| June 2021 | $5.75 | $5.75 |
| May 2021 | $5.98 | $5.98 |
| April 2021 | $5.39 | $5.39 |
| March 2021 | $6.07 | $6.07 |
| February 2021 | $5.83 | $5.83 |
| January 2021 | $5.37 | $5.37 |
| December 2020 | $4.96 | $4.96 |
| November 2020 | $3.97 | $3.97 |
| October 2020 | $3.26 | $3.26 |
| September 2020 | $2.75 | $2.75 |
| August 2020 | $2.61 | $2.61 |
| July 2020 | $2.88 | $2.88 |
| June 2020 | $3.14 | $3.14 |
| May 2020 | $2.63 | $2.63 |
| April 2020 | $2.52 | $2.52 |
| March 2020 | $2.60 | $2.60 |
| February 2020 | $3.93 | $3.93 |
| January 2020 | $4.32 | $4.32 |
| December 2019 | $5.19 | $5.19 |
| November 2019 | $5.51 | $5.51 |
| October 2019 | $4.90 | $4.90 |
| September 2019 | $4.50 | $4.50 |
| August 2019 | $4.14 | $4.14 |
| July 2019 | $4.07 | $4.07 |
| June 2019 | $2.68 | $2.68 |
| May 2019 | $2.47 | $2.47 |
| April 2019 | $2.59 | $2.59 |
| March 2019 | $2.92 | $2.92 |
| February 2019 | $4.25 | $4.25 |
| January 2019 | $4.22 | $4.22 |
| December 2018 | $4.29 | $4.29 |
| November 2018 | $4.36 | $4.36 |
| October 2018 | $4.72 | $4.72 |
| September 2018 | $7.55 | $7.55 |
| August 2018 | $8.62 | $8.62 |
| July 2018 | $9.17 | $9.17 |
| June 2018 | $8.26 | $8.26 |
| May 2018 | $7.76 | $7.76 |
| April 2018 | $6.06 | $6.06 |
| March 2018 | $6.59 | $6.59 |
| February 2018 | $6.28 | $6.28 |
| January 2018 | $7.52 | $7.52 |
| December 2017 | $7.83 | $7.83 |
| November 2017 | $7.77 | $7.77 |
| October 2017 | $7.20 | $7.20 |
| September 2017 | $6.56 | $6.56 |
| August 2017 | $6.04 | $6.04 |
| July 2017 | $7.02 | $7.02 |
| June 2017 | $7.47 | $7.47 |
| May 2017 | $7.13 | $7.13 |
| April 2017 | $7.55 | $7.55 |
| March 2017 | $7.47 | $7.47 |
| February 2017 | $9.36 | $9.36 |
| January 2017 | $10.50 | $10.50 |
| December 2016 | $9.95 | $9.95 |
| November 2016 | $9.97 | $9.97 |
| October 2016 | $8.08 | $8.08 |
| September 2016 | $6.85 | $6.85 |
| August 2016 | $5.96 | $5.96 |
| July 2016 | $5.65 | $5.65 |
| June 2016 | $5.31 | $5.31 |
| May 2016 | $4.67 | $4.67 |
| April 2016 | $5.84 | $5.84 |
| March 2016 | $5.18 | $5.18 |
| February 2016 | $3.59 | $3.59 |
| January 2016 | $3.61 | $3.61 |
| December 2015 | $4.17 | $4.17 |
| November 2015 | $4.38 | $4.38 |
| October 2015 | $3.91 | $3.91 |
| September 2015 | $5.98 | $5.98 |
| August 2015 | $7.18 | $7.18 |
| July 2015 | $7.24 | $7.24 |
| June 2015 | $7.22 | $7.22 |
| May 2015 | $7.51 | $7.51 |
| April 2015 | $8.42 | $8.42 |
| March 2015 | $8.86 | $8.86 |
| February 2015 | $10.20 | $10.20 |
| January 2015 | $9.13 | $9.13 |
| December 2014 | $11.05 | $11.05 |
| November 2014 | $10.98 | $10.98 |
| October 2014 | $10.96 | $10.96 |
| September 2014 | $9.98 | $9.98 |
| August 2014 | $10.11 | $10.11 |
| July 2014 | $10.81 | $10.81 |
| June 2014 | $10.83 | $10.83 |
| May 2014 | $11.31 | $11.31 |
| April 2014 | $11.73 | $11.73 |
| March 2014 | $12.57 | $12.57 |
| February 2014 | $11.29 | $11.29 |
| January 2014 | $11.20 | $11.20 |
| December 2013 | $12.03 | $12.03 |
| November 2013 | $11.87 | $11.87 |
| October 2013 | $12.50 | $12.50 |
| September 2013 | $10.41 | $10.41 |
| August 2013 | $9.82 | $9.82 |
| July 2013 | $12.57 | $12.57 |
| June 2013 | $12.09 | $12.09 |
| May 2013 | $12.01 | $12.01 |
| April 2013 | $9.16 | $9.16 |
| March 2013 | $9.94 | $9.94 |
| February 2013 | $9.52 | $9.52 |
| January 2013 | $7.80 | $7.80 |
| December 2012 | $7.31 | $7.31 |
| November 2012 | $7.10 | $284 |
| October 2012 | $6.69 | $267.60 |
| September 2012 | $7.43 | $297.20 |
| August 2012 | $7.62 | $304.80 |
| July 2012 | $7.23 | $289.20 |
| June 2012 | $6.96 | $278.40 |
| May 2012 | $6.68 | $267.20 |
| April 2012 | $6.92 | $276.80 |
| March 2012 | $7.23 | $289.20 |
| February 2012 | $7.30 | $292 |
| January 2012 | $7.24 | $289.60 |
| December 2011 | $6.65 | $266 |
| November 2011 | $6.01 | $240.40 |
| October 2011 | $6.79 | $271.60 |
| September 2011 | $5.77 | $230.80 |
| August 2011 | $6.43 | $257.20 |
| July 2011 | $8.69 | $347.60 |
| June 2011 | $9.41 | $376.40 |
| May 2011 | $10.64 | $425.60 |
| April 2011 | $10.33 | $413.20 |
| March 2011 | $10.74 | $429.60 |
| February 2011 | $12.35 | $494 |
| January 2011 | $11.72 | $468.80 |
| December 2010 | $11.60 | $464 |
| November 2010 | $13.44 | $537.60 |
| October 2010 | $12.51 | $500.40 |
| September 2010 | $12.41 | $496.40 |
| August 2010 | $11.22 | $448.80 |
| July 2010 | $12.42 | $496.80 |
| June 2010 | $14.20 | $568 |
| May 2010 | $15.20 | $608 |
| April 2010 | $18.96 | $758.40 |
| March 2010 | $18.05 | $722 |
| February 2010 | $17.56 | $702.40 |
| January 2010 | $18.93 | $757.20 |
| December 2009 | $21.06 | $842.40 |
| November 2009 | $18.49 | $739.60 |
| October 2009 | $19.04 | $761.60 |
| September 2009 | $20.54 | $821.60 |
| August 2009 | $20.45 | $818 |
| July 2009 | $22.36 | $894.40 |
| June 2009 | $19 | $760 |
| May 2009 | $21.08 | $843.20 |
| April 2009 | $14.98 | $599.20 |
| March 2009 | $13.10 | $524 |
| February 2009 | $8.90 | $356 |
| January 2009 | $9.90 | $396 |
| December 2008 | $9.66 | $386.40 |
| November 2008 | $7.65 | $306 |
| October 2008 | $5.18 | $207.20 |
| September 2008 | $10.49 | $419.60 |
| August 2008 | $12.99 | $519.60 |
| July 2008 | $13.85 | $554 |
| June 2008 | $14.13 | $565.20 |
| May 2008 | $15.02 | $600.80 |
| April 2008 | $13.68 | $547.20 |
| March 2008 | $11.95 | $478 |
| February 2008 | $13 | $520 |
| January 2008 | $14.20 | $568 |
| December 2007 | $15 | $600 |
ORN
Price: $7.42
52 week price:
Earnings Per Share: -0.55 USD
P/E Ratio: -10.32
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 55600
Ebitda: 2.0 millionMarket Capitalization: 243.9 million