XNYS
Datos históricos de Orion Group Holdings, Inc.
Orion Group Holdings, Inc. · ORN
$9.21
▲ +0.06 (+0.66%)
Última operación · 10/10/2026, 23:20:17 UTC
- Variación en el periodo
- +8.54%
- Máximo
- US$17.40
- 29 de junio de 2026
- Mínimo
- US$8.08
- 14 de octubre de 2025
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.17 | 9.26 | 8.98 | 9.15 | +0.99% | 239,977.907 |
| 8 oct 2026 | 8.93 | 9.32 | 8.81 | 9.06 | −0.11% | 454,120.437 |
| 7 oct 2026 | 9.25 | 9.38 | 8.88 | 9.07 | −3.10% | 432,256.561 |
| 6 oct 2026 | 9.38 | 9.64 | 9.30 | 9.36 | +1.08% | 475,239.081 |
| 5 oct 2026 | 9.24 | 9.34 | 9.15 | 9.26 | −0.43% | 323,869.744 |
| 2 oct 2026 | 9.29 | 9.46 | 9.19 | 9.30 | +1.20% | 462,374.925 |
| 1 oct 2026 | 8.57 | 9.24 | 8.57 | 9.19 | +7.49% | 864,030.269 |
| 30 sep 2026 | 8.50 | 8.62 | 8.36 | 8.55 | +1.66% | 681,230.608 |
| 29 sep 2026 | 8.39 | 8.52 | 8.29 | 8.41 | +0.72% | 632,734.865 |
| 28 sep 2026 | 8.57 | 8.66 | 8.31 | 8.35 | −2.68% | 468,671.596 |
| 25 sep 2026 | 8.50 | 8.60 | 8.42 | 8.58 | +0.70% | 835,176.844 |
| 24 sep 2026 | 8.88 | 8.92 | 8.38 | 8.52 | −5.33% | 926,821.787 |
| 23 sep 2026 | 9.00 | 9.08 | 8.92 | 9.00 | −0.33% | 448,894.433 |
| 22 sep 2026 | 9.26 | 9.28 | 8.98 | 9.03 | −1.63% | 292,914.188 |
| 21 sep 2026 | 9.17 | 9.26 | 8.92 | 9.18 | +1.44% | 574,438.506 |
| 18 sep 2026 | 9.08 | 9.10 | 8.95 | 9.05 | +0.11% | 700,631.384 |
| 17 sep 2026 | 9.27 | 9.40 | 8.88 | 9.04 | −0.88% | 482,759.6 |
| 16 sep 2026 | 9.23 | 9.32 | 9.06 | 9.12 | +0.66% | 490,250.085 |
| 15 sep 2026 | 9.06 | 9.14 | 8.94 | 9.06 | +0.55% | 330,819.244 |
| 14 sep 2026 | 9.10 | 9.15 | 8.93 | 9.01 | −3.74% | 305,145.621 |
| 11 sep 2026 | 9.21 | 9.40 | 9.15 | 9.36 | +3.31% | 439,067.874 |
| 10 sep 2026 | 9.00 | 9.21 | 8.90 | 9.06 | −0.33% | 306,784.976 |
| 9 sep 2026 | 9.15 | 9.48 | 8.96 | 9.09 | −1.52% | 331,270.973 |
| 8 sep 2026 | 9.28 | 9.36 | 9.17 | 9.23 | −0.54% | 224,170.366 |
| 4 sep 2026 | 9.13 | 9.35 | 9.13 | 9.28 | +1.42% | 431,310.428 |
| 3 sep 2026 | 9.22 | 9.22 | 9.00 | 9.15 | +0.77% | 343,133.989 |
| 2 sep 2026 | 9.10 | 9.49 | 9.05 | 9.08 | +0.33% | 339,795.637 |
| 1 sep 2026 | 9.26 | 9.45 | 9.02 | 9.05 | −3.72% | 330,822.993 |
| 31 ago 2026 | 9.30 | 9.46 | 9.20 | 9.40 | +1.40% | 361,898.137 |
| 28 ago 2026 | 9.68 | 9.70 | 9.22 | 9.27 | −4.73% | 312,695.485 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.