Orion Group Holdings Inc

ORN
🏛️ 美国 →
8.32
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.74 3.88 3.72 3.77 0.2M
2021-12-30 3.67 3.89 3.67 3.78 0.1M
2021-12-29 3.76 3.80 3.66 3.72 0.2M
2021-12-28 3.87 3.95 3.72 3.75 0.1M
2021-12-27 3.79 3.92 3.74 3.91 0.2M
2021-12-23 3.74 3.92 3.70 3.78 0.5M
2021-12-22 3.71 3.80 3.65 3.71 0.2M
2021-12-21 3.62 3.80 3.56 3.72 0.2M
2021-12-20 3.73 3.76 3.46 3.61 0.3M
2021-12-17 4.03 4.05 3.79 3.80 0.2M
2021-12-16 4.30 4.30 3.96 4.08 0.1M
2021-12-15 4.28 4.29 4.15 4.28 0.1M
2021-12-14 4.28 4.30 4.13 4.30 0.3M
2021-12-13 4.37 4.39 4.27 4.33 0.1M
2021-12-10 4.36 4.41 4.27 4.37 0.0M
2021-12-09 4.39 4.39 4.24 4.31 0.1M
2021-12-08 4.21 4.40 4.18 4.36 0.1M
2021-12-07 4.15 4.30 4.15 4.25 0.1M
2021-12-06 3.91 4.16 3.87 4.15 0.1M
2021-12-03 4.00 4.08 3.75 3.90 0.2M
2021-12-02 3.95 4.08 3.90 3.96 0.1M
2021-12-01 4.15 4.19 3.89 3.94 0.1M
2021-11-30 4.05 4.17 3.94 4.10 0.2M
2021-11-29 4.32 4.33 4.10 4.11 0.1M
2021-11-26 4.31 4.34 4.10 4.27 0.1M
2021-11-24 4.41 4.46 4.33 4.35 0.1M
2021-11-23 4.54 4.64 4.38 4.41 0.1M
2021-11-22 4.83 4.90 4.49 4.56 0.2M
2021-11-19 4.83 4.88 4.78 4.80 0.1M
2021-11-18 4.90 4.94 4.80 4.81 0.1M
2021-11-17 4.95 5.00 4.86 4.92 0.2M
2021-11-16 4.99 5.05 4.89 5.00 0.2M
2021-11-15 4.97 5.01 4.87 5.00 0.1M
2021-11-12 5.06 5.06 4.89 5.00 0.1M
2021-11-11 4.69 5.06 4.68 5.01 0.2M
2021-11-10 4.74 4.87 4.60 4.67 0.1M
2021-11-09 4.49 4.78 4.49 4.78 0.2M
2021-11-08 4.40 4.56 4.38 4.51 0.2M
2021-11-05 4.26 4.40 4.26 4.38 0.1M
2021-11-04 4.36 4.36 4.22 4.26 0.1M
2021-11-03 4.35 4.37 4.29 4.34 0.1M
2021-11-02 4.39 4.39 4.27 4.38 0.1M
2021-11-01 4.44 4.45 4.35 4.39 0.1M
2021-10-29 4.36 4.64 4.33 4.45 0.3M
2021-10-28 4.52 4.58 4.18 4.40 0.4M
2021-10-27 4.69 4.69 4.54 4.55 0.1M
2021-10-26 4.70 4.73 4.65 4.68 0.1M
2021-10-25 4.67 4.74 4.66 4.72 0.1M
2021-10-22 4.71 4.75 4.65 4.67 0.1M
2021-10-21 4.66 4.72 4.61 4.72 0.1M
2021-10-20 4.62 4.68 4.60 4.67 0.0M
2021-10-19 4.68 4.69 4.61 4.64 0.1M
2021-10-18 4.60 4.68 4.55 4.67 0.1M
2021-10-15 4.70 4.75 4.66 4.66 0.1M
2021-10-14 4.90 4.95 4.66 4.69 0.1M
2021-10-13 4.70 4.78 4.65 4.78 0.2M
2021-10-12 4.93 4.95 4.74 4.75 0.2M
2021-10-11 5.06 5.13 4.94 4.95 0.1M
2021-10-08 5.15 5.19 5.06 5.08 0.1M
2021-10-07 5.09 5.16 5.07 5.14 0.1M
2021-10-06 5.07 5.10 4.97 5.04 0.1M
2021-10-05 5.04 5.14 4.94 5.13 0.2M
2021-10-04 5.27 5.27 5.01 5.04 0.2M
2021-10-01 5.48 5.50 5.23 5.35 0.3M
2021-09-30 5.61 5.80 5.40 5.44 1.2M
2021-09-29 5.12 5.17 5.05 5.12 1.2M
2021-09-28 5.22 5.28 5.06 5.12 0.1M
2021-09-27 5.14 5.30 5.14 5.26 0.1M
2021-09-24 5.09 5.20 5.08 5.16 0.1M
2021-09-23 5.13 5.27 5.05 5.18 0.1M
2021-09-22 5.02 5.16 5.02 5.07 0.1M
2021-09-21 5.10 5.10 4.92 5.01 0.1M
2021-09-20 5.26 5.26 4.99 5.05 0.1M
2021-09-17 5.35 5.40 5.25 5.31 0.1M
2021-09-16 5.42 5.42 5.30 5.37 0.1M
2021-09-15 5.38 5.42 5.36 5.40 0.1M
2021-09-14 5.46 5.54 5.37 5.39 0.1M
2021-09-13 5.44 5.51 5.35 5.46 0.1M
2021-09-10 5.51 5.54 5.39 5.44 0.1M
2021-09-09 5.49 5.51 5.40 5.48 0.1M
2021-09-08 5.57 5.64 5.46 5.49 0.1M
2021-09-07 5.52 5.64 5.49 5.64 0.1M
2021-09-03 5.54 5.59 5.48 5.53 0.1M
2021-09-02 5.46 5.59 5.46 5.55 0.1M
2021-09-01 5.48 5.48 5.32 5.45 0.1M
2021-08-31 5.50 5.52 5.34 5.43 0.2M
2021-08-30 5.46 5.59 5.39 5.48 0.4M
2021-08-27 5.48 5.56 5.46 5.46 0.2M
2021-08-26 5.44 5.48 5.37 5.48 0.1M
2021-08-25 5.45 5.56 5.39 5.44 0.1M
2021-08-24 5.42 5.54 5.37 5.49 0.2M
2021-08-23 5.33 5.42 5.30 5.38 0.1M
2021-08-20 5.33 5.38 5.28 5.31 0.3M
2021-08-19 5.44 5.44 5.30 5.36 0.1M
2021-08-18 5.32 5.52 5.32 5.44 0.2M
2021-08-17 5.44 5.45 5.35 5.40 0.1M
2021-08-16 5.49 5.60 5.35 5.44 0.1M
2021-08-13 5.50 5.55 5.41 5.55 0.1M
2021-08-12 5.55 5.56 5.46 5.51 0.0M
2021-08-11 5.54 5.59 5.44 5.57 0.1M
2021-08-10 5.41 5.59 5.32 5.53 0.2M
2021-08-09 5.39 5.44 5.32 5.39 0.1M
2021-08-06 5.31 5.40 5.27 5.36 0.2M
2021-08-05 5.28 5.42 5.28 5.29 0.3M
2021-08-04 5.25 5.35 5.16 5.28 0.3M
2021-08-03 5.37 5.37 5.12 5.32 0.4M
2021-08-02 5.37 5.37 5.25 5.36 0.3M
2021-07-30 5.41 5.45 5.24 5.37 0.4M
2021-07-29 5.92 5.95 5.23 5.58 0.5M
2021-07-28 5.86 5.98 5.72 5.98 0.1M
2021-07-27 5.69 5.79 5.65 5.78 0.1M
2021-07-26 5.81 5.88 5.65 5.74 0.1M
2021-07-23 5.75 5.80 5.63 5.79 0.1M
2021-07-22 5.77 5.77 5.59 5.73 0.1M
2021-07-21 5.76 5.88 5.72 5.74 0.1M
2021-07-20 5.64 5.84 5.64 5.68 0.1M
2021-07-19 5.52 5.66 5.43 5.61 0.2M
2021-07-16 5.62 5.65 5.50 5.52 0.1M
2021-07-15 5.50 5.63 5.44 5.60 0.2M
2021-07-14 5.67 5.68 5.44 5.52 0.7M
2021-07-13 5.73 5.73 5.63 5.65 0.1M
2021-07-12 5.75 5.78 5.60 5.73 0.2M
2021-07-09 5.76 5.76 5.65 5.75 0.1M
2021-07-08 5.50 5.69 5.42 5.59 0.1M
2021-07-07 5.54 5.61 5.50 5.57 0.2M
2021-07-06 5.81 5.83 5.51 5.57 0.2M
2021-07-02 5.82 5.92 5.74 5.86 0.1M
2021-07-01 5.77 5.90 5.74 5.80 0.1M
2021-06-30 5.73 5.82 5.65 5.75 0.1M
2021-06-29 5.78 5.87 5.75 5.77 0.0M
2021-06-28 5.78 5.92 5.73 5.81 0.1M
2021-06-25 6.00 6.10 5.79 5.79 0.2M
2021-06-24 5.60 5.94 5.58 5.92 0.2M
2021-06-23 5.60 5.69 5.59 5.60 0.1M
2021-06-22 5.63 5.67 5.58 5.63 0.1M
2021-06-21 5.68 5.82 5.55 5.66 0.2M
2021-06-18 5.60 5.74 5.52 5.58 0.2M
2021-06-17 5.71 5.80 5.60 5.64 0.2M
2021-06-16 5.66 5.75 5.63 5.71 0.1M
2021-06-15 5.70 5.75 5.63 5.70 0.3M
2021-06-14 5.82 5.91 5.70 5.70 0.1M
2021-06-11 5.89 5.95 5.77 5.82 0.1M
2021-06-10 5.85 5.92 5.77 5.84 0.2M
2021-06-09 5.90 5.95 5.83 5.86 0.1M
2021-06-08 5.88 5.88 5.79 5.82 0.1M
2021-06-07 5.88 5.90 5.76 5.85 0.1M
2021-06-04 5.93 5.98 5.77 5.87 0.1M
2021-06-03 5.84 5.89 5.70 5.89 0.2M
2021-06-02 5.98 5.98 5.81 5.88 0.1M
2021-06-01 6.05 6.12 5.93 5.95 0.1M
2021-05-28 6.08 6.10 5.93 5.98 0.0M
2021-05-27 6.06 6.15 5.95 6.02 0.1M
2021-05-26 6.00 6.08 5.88 6.02 0.1M
2021-05-25 6.28 6.32 5.90 5.91 0.1M
2021-05-24 6.25 6.35 6.14 6.27 0.1M
2021-05-21 6.26 6.50 6.17 6.21 0.2M
2021-05-20 6.01 6.31 5.95 6.14 0.2M
2021-05-19 5.91 6.02 5.67 6.01 0.1M
2021-05-18 5.78 6.04 5.78 5.94 0.1M
2021-05-17 5.87 5.87 5.74 5.82 0.1M
2021-05-14 5.67 5.87 5.61 5.87 0.1M
2021-05-13 5.58 5.72 5.51 5.63 0.1M
2021-05-12 5.61 5.69 5.47 5.53 0.1M
2021-05-11 5.56 5.67 5.51 5.67 0.1M
2021-05-10 5.81 5.86 5.66 5.68 0.1M
2021-05-07 5.64 5.85 5.59 5.81 0.1M
2021-05-06 5.63 5.76 5.46 5.69 0.2M
2021-05-05 5.49 5.65 5.39 5.61 0.2M
2021-05-04 5.45 5.52 5.32 5.44 0.2M
2021-05-03 5.36 5.57 5.36 5.47 0.5M
2021-04-30 5.50 5.60 5.34 5.39 0.3M
2021-04-29 5.90 5.92 5.50 5.55 0.2M
2021-04-28 5.89 5.92 5.80 5.81 0.1M
2021-04-27 5.89 5.92 5.82 5.90 0.1M
2021-04-26 5.75 5.93 5.75 5.90 0.1M
2021-04-23 5.72 5.78 5.68 5.74 0.1M
2021-04-22 5.79 5.79 5.62 5.71 0.2M
2021-04-21 5.60 5.81 5.59 5.78 0.1M
2021-04-20 5.92 5.94 5.60 5.66 0.2M
2021-04-19 5.91 5.94 5.80 5.92 0.1M
2021-04-16 5.82 5.93 5.80 5.93 0.1M
2021-04-15 5.96 5.99 5.75 5.78 0.1M
2021-04-14 5.94 6.02 5.81 5.86 0.2M
2021-04-13 5.93 5.97 5.80 5.94 0.1M
2021-04-12 5.89 5.96 5.72 5.91 0.1M
2021-04-09 6.00 6.00 5.84 5.88 0.1M
2021-04-08 6.00 6.11 5.84 6.02 0.1M
2021-04-07 6.27 6.29 5.97 5.99 0.1M
2021-04-06 6.13 6.35 6.10 6.29 0.2M
2021-04-05 6.23 6.23 6.05 6.13 0.2M
2021-04-01 6.05 6.23 5.92 6.14 0.2M
2021-03-31 6.10 6.30 5.88 6.07 0.3M
2021-03-30 5.59 5.99 5.59 5.97 0.2M
2021-03-29 5.68 5.93 5.52 5.58 0.2M
2021-03-26 5.80 5.89 5.56 5.65 0.1M
2021-03-25 5.43 5.79 5.40 5.72 0.2M
2021-03-24 5.55 5.81 5.44 5.46 0.2M
2021-03-23 5.72 5.86 5.42 5.49 0.1M
2021-03-22 5.73 5.86 5.61 5.76 0.2M
2021-03-19 6.05 6.13 5.78 5.80 0.3M
2021-03-18 6.10 6.27 6.05 6.08 0.2M
2021-03-17 6.21 6.21 6.02 6.11 0.1M
2021-03-16 6.44 6.45 6.13 6.22 0.2M
2021-03-15 6.61 6.67 6.35 6.47 0.2M
2021-03-12 6.43 6.65 6.31 6.57 0.3M
2021-03-11 6.11 6.43 6.02 6.39 0.5M
2021-03-10 5.91 6.09 5.91 6.03 0.3M
2021-03-09 5.87 5.96 5.75 5.85 0.2M
2021-03-08 5.82 5.98 5.74 5.83 0.2M
2021-03-05 5.54 5.81 5.42 5.66 0.5M
2021-03-04 5.50 5.60 5.36 5.56 0.3M
2021-03-03 5.48 5.65 5.46 5.50 0.2M
2021-03-02 5.60 5.76 5.35 5.46 0.3M
2021-03-01 5.96 5.99 5.60 5.65 0.3M
2021-02-26 5.82 5.93 5.53 5.83 0.3M
2021-02-25 5.92 6.14 5.61 5.86 0.4M
2021-02-24 5.97 6.09 5.85 5.95 0.2M
2021-02-23 6.05 6.05 5.69 5.84 0.3M
2021-02-22 5.88 6.07 5.86 6.03 0.3M
2021-02-19 5.78 5.99 5.77 5.88 0.2M
2021-02-18 5.84 5.84 5.67 5.70 0.2M
2021-02-17 5.95 5.99 5.67 5.85 0.2M
2021-02-16 6.24 6.25 5.95 6.00 0.3M
2021-02-12 6.06 6.23 6.04 6.16 0.3M
2021-02-11 5.91 6.22 5.89 6.11 0.3M
2021-02-10 6.02 6.04 5.65 5.86 0.3M
2021-02-09 5.90 6.10 5.88 6.02 0.3M
2021-02-08 5.72 5.93 5.70 5.90 0.3M
2021-02-05 5.90 5.90 5.68 5.79 0.2M
2021-02-04 5.79 5.83 5.70 5.81 0.2M
2021-02-03 5.59 5.79 5.58 5.79 0.2M
2021-02-02 5.62 5.63 5.37 5.56 0.2M
2021-02-01 5.31 5.54 5.16 5.49 0.4M
2021-01-29 5.62 5.66 5.32 5.37 0.3M
2021-01-28 5.54 5.62 5.42 5.62 0.2M
2021-01-27 5.74 5.75 5.41 5.44 0.4M
2021-01-26 6.02 6.09 5.82 5.85 0.3M
2021-01-25 5.85 6.05 5.76 5.97 0.3M
2021-01-22 5.91 5.92 5.66 5.85 0.3M
2021-01-21 6.00 6.09 5.77 5.90 0.3M
2021-01-20 5.91 6.05 5.86 5.97 0.3M
2021-01-19 5.92 6.05 5.81 5.91 0.3M
2021-01-15 5.77 5.86 5.61 5.79 0.3M
2021-01-14 5.47 5.78 5.40 5.77 0.4M
2021-01-13 5.40 5.42 5.21 5.40 0.2M
2021-01-12 5.21 5.33 5.12 5.29 0.2M
2021-01-11 5.08 5.19 5.03 5.12 0.3M
2021-01-08 5.40 5.44 5.04 5.18 0.3M
2021-01-07 5.42 5.54 5.32 5.32 0.4M
2021-01-06 5.10 5.47 5.10 5.31 0.6M
2021-01-05 4.78 5.08 4.72 5.03 0.2M
2021-01-04 5.00 5.07 4.65 4.78 0.4M