Orion Group Holdings, Inc. (FRA:0OM)
Germany · Delayed Price · Currency is EUR 10.70
+0.50 (4.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 0.51% | 212 |
| Apr 15, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -2.01% | 210 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Apr 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Apr 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Apr 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Apr 1, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 7.53% | 210 |
| Mar 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Mar 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Mar 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.21% | - |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Mar 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Mar 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Mar 11, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.00% | 265 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.50% | - |
| Mar 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Feb 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Feb 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |