Orion Group Holdings, Inc. (FRA:0OM)
Germany · Delayed Price · Currency is EUR 13.70
-0.50 (-3.52%)
At close: Jun 26, 2026
FRA:0OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | - |
| Jun 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Jun 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jun 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jun 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jun 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Jun 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| May 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| May 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| May 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| May 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| May 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 935 |
| May 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| May 15, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 300 |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| May 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| May 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| May 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| May 6, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 8.87% | 100 |
| May 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 21.57% | - |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Apr 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |