Orion Group Holdings, Inc. (FRA:0OM)
Germany · Delayed Price · Currency is EUR 7.90
+0.15 (1.94%)
At close: Aug 26, 2026
FRA:0OM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Aug 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | - |
| Aug 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Aug 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Aug 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Aug 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Aug 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Aug 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Aug 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Aug 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Aug 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | - |
| Aug 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Aug 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Jul 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.77% | - |
| Jul 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -23.53% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Jul 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Jul 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Jul 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jul 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jul 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jul 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jul 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Jul 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -8.22% | - |
| Jul 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Jun 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.84% | - |
| Jun 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jun 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Jun 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jun 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Jun 22, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 300 |
| Jun 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |