Orion Group Holdings, Inc. (FRA:0OM)
Germany · Delayed Price · Currency is EUR 8.60
+0.15 (1.78%)
At close: Nov 28, 2025
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | 27 |
| Nov 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.96% | - |
| Nov 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 14, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -5.81% | 75 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Nov 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -6.35% | - |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Nov 4, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 2.16% | 1,000 |
| Nov 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.61% | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 12.00% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 19.05% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Oct 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Oct 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Oct 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Oct 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 400 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Oct 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.88% | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |