NYSE - Nasdaq Real Time Price • USD
Orion Group Holdings, Inc. (ORN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.69 | 7.75 | 6.17 | 7.34 | 7.34 | 1,125,500 |
| Apr 24, 2024 | 7.70 | 8.25 | 7.70 | 7.96 | 7.96 | 391,200 |
| Apr 23, 2024 | 7.51 | 7.69 | 7.30 | 7.62 | 7.62 | 250,600 |
| Apr 22, 2024 | 7.83 | 7.86 | 7.47 | 7.51 | 7.51 | 290,800 |
| Apr 19, 2024 | 7.85 | 7.96 | 7.76 | 7.90 | 7.90 | 188,100 |
| Apr 18, 2024 | 8.01 | 8.05 | 7.79 | 7.87 | 7.87 | 194,100 |
| Apr 17, 2024 | 7.96 | 8.07 | 7.86 | 8.02 | 8.02 | 201,300 |
| Apr 16, 2024 | 7.87 | 8.06 | 7.75 | 7.96 | 7.96 | 164,400 |
| Apr 15, 2024 | 8.15 | 8.17 | 7.80 | 7.88 | 7.88 | 349,500 |
| Apr 12, 2024 | 8.59 | 8.66 | 8.02 | 8.05 | 8.05 | 362,700 |
| Apr 11, 2024 | 8.44 | 8.90 | 8.39 | 8.71 | 8.71 | 249,900 |
| Apr 10, 2024 | 8.50 | 8.80 | 8.30 | 8.42 | 8.42 | 295,300 |
| Apr 9, 2024 | 8.59 | 9.03 | 8.59 | 8.72 | 8.72 | 303,200 |
| Apr 8, 2024 | 8.71 | 8.73 | 8.36 | 8.57 | 8.57 | 421,500 |
| Apr 5, 2024 | 8.57 | 9.05 | 8.55 | 8.60 | 8.60 | 346,200 |
| Apr 4, 2024 | 9.34 | 9.53 | 8.40 | 8.56 | 8.56 | 558,400 |
| Apr 3, 2024 | 9.13 | 9.41 | 8.84 | 9.23 | 9.23 | 486,600 |
| Apr 2, 2024 | 8.73 | 9.30 | 8.67 | 9.14 | 9.14 | 605,400 |
| Apr 1, 2024 | 8.26 | 8.83 | 8.26 | 8.75 | 8.75 | 870,700 |
| Mar 28, 2024 | 8.31 | 8.47 | 8.08 | 8.20 | 8.20 | 973,500 |
| Mar 27, 2024 | 8.64 | 8.70 | 8.18 | 8.30 | 8.30 | 537,900 |
| Mar 26, 2024 | 9.35 | 9.37 | 8.08 | 8.52 | 8.52 | 892,700 |
| Mar 25, 2024 | 9.15 | 9.84 | 9.15 | 9.39 | 9.39 | 924,800 |
| Mar 22, 2024 | 9.01 | 9.61 | 8.80 | 9.24 | 9.24 | 847,200 |
| Mar 21, 2024 | 8.40 | 8.99 | 8.32 | 8.80 | 8.80 | 479,800 |
| Mar 20, 2024 | 8.25 | 8.60 | 8.23 | 8.36 | 8.36 | 187,300 |
| Mar 19, 2024 | 8.13 | 8.38 | 8.00 | 8.38 | 8.38 | 212,800 |
| Mar 18, 2024 | 8.15 | 8.48 | 8.04 | 8.16 | 8.16 | 358,800 |
| Mar 15, 2024 | 8.38 | 8.50 | 7.94 | 8.06 | 8.06 | 315,600 |
| Mar 14, 2024 | 8.74 | 8.76 | 8.29 | 8.48 | 8.48 | 298,600 |
| Mar 13, 2024 | 8.50 | 8.55 | 8.34 | 8.49 | 8.49 | 214,100 |
| Mar 12, 2024 | 8.99 | 9.01 | 8.29 | 8.46 | 8.46 | 474,000 |
| Mar 11, 2024 | 8.76 | 9.17 | 8.43 | 8.99 | 8.99 | 775,200 |
| Mar 8, 2024 | 7.60 | 8.49 | 7.54 | 8.47 | 8.47 | 899,200 |
| Mar 7, 2024 | 7.40 | 7.46 | 6.96 | 7.46 | 7.46 | 234,700 |
| Mar 6, 2024 | 7.00 | 7.45 | 7.00 | 7.24 | 7.24 | 280,000 |
| Mar 5, 2024 | 6.97 | 7.17 | 6.84 | 6.96 | 6.96 | 296,900 |
| Mar 4, 2024 | 6.78 | 7.28 | 6.75 | 6.83 | 6.83 | 346,400 |
| Mar 1, 2024 | 6.00 | 6.76 | 5.90 | 6.67 | 6.67 | 398,800 |
| Feb 29, 2024 | 7.17 | 7.17 | 5.81 | 5.99 | 5.99 | 343,900 |
| Feb 28, 2024 | 6.73 | 7.15 | 6.73 | 6.92 | 6.92 | 274,200 |
| Feb 27, 2024 | 6.93 | 7.10 | 6.73 | 6.80 | 6.80 | 151,100 |
| Feb 26, 2024 | 6.53 | 6.83 | 6.53 | 6.82 | 6.82 | 194,600 |
| Feb 23, 2024 | 6.47 | 6.71 | 6.40 | 6.56 | 6.56 | 116,900 |
| Feb 22, 2024 | 6.44 | 6.48 | 6.10 | 6.46 | 6.46 | 197,400 |
| Feb 21, 2024 | 6.26 | 6.43 | 6.10 | 6.40 | 6.40 | 120,200 |
| Feb 20, 2024 | 6.10 | 6.30 | 6.09 | 6.20 | 6.20 | 70,700 |
| Feb 16, 2024 | 6.21 | 6.30 | 6.13 | 6.23 | 6.23 | 107,100 |
| Feb 15, 2024 | 6.16 | 6.26 | 6.07 | 6.23 | 6.23 | 90,800 |
| Feb 14, 2024 | 6.07 | 6.16 | 5.97 | 6.14 | 6.14 | 93,700 |
| Feb 13, 2024 | 5.95 | 6.18 | 5.89 | 6.03 | 6.03 | 97,300 |
| Feb 12, 2024 | 6.13 | 6.28 | 5.96 | 6.18 | 6.18 | 168,300 |
| Feb 9, 2024 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | 116,200 |
| Feb 8, 2024 | 5.57 | 5.88 | 5.57 | 5.86 | 5.86 | 61,000 |
| Feb 7, 2024 | 5.65 | 5.74 | 5.52 | 5.63 | 5.63 | 57,500 |
| Feb 6, 2024 | 5.60 | 5.76 | 5.56 | 5.65 | 5.65 | 80,200 |
| Feb 5, 2024 | 5.72 | 5.85 | 5.41 | 5.70 | 5.70 | 154,800 |
| Feb 2, 2024 | 5.76 | 5.99 | 5.76 | 5.90 | 5.90 | 63,700 |
| Feb 1, 2024 | 5.74 | 5.90 | 5.56 | 5.89 | 5.89 | 107,300 |
| Jan 31, 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 37,400 |
| Jan 30, 2024 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 66,400 |
| Jan 29, 2024 | 5.78 | 5.93 | 5.66 | 5.92 | 5.92 | 185,300 |
| Jan 26, 2024 | 5.80 | 5.81 | 5.45 | 5.69 | 5.69 | 117,600 |
| Jan 25, 2024 | 5.45 | 5.82 | 5.42 | 5.80 | 5.80 | 137,900 |
| Jan 24, 2024 | 5.45 | 5.49 | 5.16 | 5.45 | 5.45 | 44,500 |
| Jan 23, 2024 | 5.51 | 5.56 | 5.33 | 5.38 | 5.38 | 65,700 |
| Jan 22, 2024 | 5.17 | 5.66 | 5.14 | 5.50 | 5.50 | 225,400 |
| Jan 19, 2024 | 5.10 | 5.26 | 4.87 | 5.19 | 5.19 | 141,300 |
| Jan 18, 2024 | 5.48 | 5.57 | 5.10 | 5.13 | 5.13 | 101,000 |
| Jan 17, 2024 | 4.87 | 5.60 | 4.83 | 5.48 | 5.48 | 180,000 |
| Jan 16, 2024 | 5.00 | 5.09 | 4.85 | 5.02 | 5.02 | 101,700 |
| Jan 12, 2024 | 4.69 | 4.99 | 4.58 | 4.95 | 4.95 | 65,600 |
| Jan 11, 2024 | 4.67 | 4.78 | 4.51 | 4.69 | 4.69 | 79,700 |
| Jan 10, 2024 | 4.60 | 4.72 | 4.48 | 4.70 | 4.70 | 73,300 |
| Jan 9, 2024 | 4.55 | 4.71 | 4.45 | 4.65 | 4.65 | 67,200 |
| Jan 8, 2024 | 4.62 | 4.86 | 4.41 | 4.65 | 4.65 | 63,800 |
| Jan 5, 2024 | 4.77 | 4.78 | 4.64 | 4.66 | 4.66 | 127,800 |
| Jan 4, 2024 | 4.75 | 4.93 | 4.64 | 4.70 | 4.70 | 89,500 |
| Jan 3, 2024 | 4.83 | 4.83 | 4.63 | 4.80 | 4.80 | 56,600 |
| Jan 2, 2024 | 4.85 | 4.94 | 4.70 | 4.83 | 4.83 | 58,200 |
| Dec 29, 2023 | 4.85 | 5.00 | 4.85 | 4.94 | 4.94 | 75,800 |
| Dec 28, 2023 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | 62,000 |
| Dec 27, 2023 | 4.83 | 5.04 | 4.78 | 5.00 | 5.00 | 44,800 |
| Dec 26, 2023 | 4.99 | 4.99 | 4.78 | 4.86 | 4.86 | 42,300 |
| Dec 22, 2023 | 4.90 | 5.00 | 4.77 | 4.91 | 4.91 | 46,800 |
| Dec 21, 2023 | 4.89 | 4.94 | 4.82 | 4.90 | 4.90 | 31,800 |
| Dec 20, 2023 | 4.64 | 4.91 | 4.63 | 4.80 | 4.80 | 89,300 |
| Dec 19, 2023 | 4.40 | 4.69 | 4.40 | 4.67 | 4.67 | 83,900 |
| Dec 18, 2023 | 4.09 | 4.48 | 4.09 | 4.46 | 4.46 | 244,300 |
| Dec 15, 2023 | 4.67 | 4.79 | 4.09 | 4.10 | 4.10 | 359,500 |
| Dec 14, 2023 | 4.58 | 4.75 | 4.29 | 4.60 | 4.60 | 132,500 |
| Dec 13, 2023 | 4.44 | 4.50 | 4.20 | 4.48 | 4.48 | 134,000 |
| Dec 12, 2023 | 4.48 | 4.49 | 4.36 | 4.41 | 4.41 | 48,300 |
| Dec 11, 2023 | 4.42 | 4.47 | 4.21 | 4.45 | 4.45 | 86,400 |
| Dec 8, 2023 | 4.43 | 4.67 | 4.31 | 4.47 | 4.47 | 85,200 |
| Dec 7, 2023 | 4.37 | 4.54 | 4.25 | 4.37 | 4.37 | 133,600 |
| Dec 6, 2023 | 4.41 | 4.53 | 4.28 | 4.35 | 4.35 | 161,600 |
| Dec 5, 2023 | 4.63 | 4.65 | 4.42 | 4.45 | 4.45 | 71,700 |
| Dec 4, 2023 | 4.76 | 4.85 | 4.61 | 4.68 | 4.68 | 81,400 |
| Dec 1, 2023 | 4.80 | 4.93 | 4.72 | 4.85 | 4.85 | 101,800 |
| Nov 30, 2023 | 4.85 | 4.87 | 4.67 | 4.80 | 4.80 | 74,000 |
| Nov 29, 2023 | 4.70 | 4.95 | 4.70 | 4.86 | 4.86 | 75,800 |
| Nov 28, 2023 | 4.82 | 4.84 | 4.68 | 4.69 | 4.69 | 54,900 |
| Nov 27, 2023 | 4.83 | 4.95 | 4.72 | 4.87 | 4.87 | 139,500 |
| Nov 24, 2023 | 4.81 | 5.04 | 4.81 | 4.85 | 4.85 | 40,900 |
| Nov 22, 2023 | 4.77 | 5.01 | 4.77 | 4.90 | 4.90 | 45,500 |
| Nov 21, 2023 | 4.85 | 4.89 | 4.62 | 4.82 | 4.82 | 116,900 |
| Nov 20, 2023 | 4.96 | 4.98 | 4.83 | 4.87 | 4.87 | 74,500 |
| Nov 17, 2023 | 4.83 | 4.92 | 4.59 | 4.90 | 4.90 | 81,200 |
| Nov 16, 2023 | 4.93 | 5.06 | 4.82 | 4.82 | 4.82 | 117,000 |
| Nov 15, 2023 | 4.92 | 5.16 | 4.92 | 4.95 | 4.95 | 196,700 |
| Nov 14, 2023 | 4.99 | 5.19 | 4.88 | 4.93 | 4.93 | 123,800 |
| Nov 13, 2023 | 4.89 | 4.97 | 4.71 | 4.92 | 4.92 | 141,900 |
| Nov 10, 2023 | 4.69 | 5.04 | 4.68 | 4.93 | 4.93 | 137,100 |
| Nov 9, 2023 | 4.49 | 4.67 | 4.47 | 4.67 | 4.67 | 179,500 |
| Nov 8, 2023 | 4.20 | 4.53 | 4.14 | 4.53 | 4.53 | 96,000 |
| Nov 7, 2023 | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | 118,800 |
| Nov 6, 2023 | 4.40 | 4.40 | 4.23 | 4.34 | 4.34 | 143,400 |
| Nov 3, 2023 | 4.76 | 4.83 | 4.38 | 4.41 | 4.41 | 182,800 |
| Nov 2, 2023 | 4.71 | 4.84 | 4.63 | 4.73 | 4.73 | 141,300 |
| Nov 1, 2023 | 4.80 | 4.93 | 4.68 | 4.69 | 4.69 | 173,600 |
| Oct 31, 2023 | 4.52 | 4.89 | 4.29 | 4.80 | 4.80 | 232,100 |
| Oct 30, 2023 | 4.32 | 4.85 | 4.20 | 4.54 | 4.54 | 447,700 |
| Oct 27, 2023 | 5.65 | 5.77 | 4.35 | 4.48 | 4.48 | 586,900 |
| Oct 26, 2023 | 5.06 | 5.59 | 5.06 | 5.51 | 5.51 | 135,800 |
| Oct 25, 2023 | 5.61 | 5.69 | 5.06 | 5.11 | 5.11 | 202,800 |
| Oct 24, 2023 | 5.51 | 5.71 | 5.46 | 5.63 | 5.63 | 127,500 |
| Oct 23, 2023 | 5.19 | 5.63 | 5.06 | 5.45 | 5.45 | 156,200 |
| Oct 20, 2023 | 5.58 | 5.63 | 5.31 | 5.33 | 5.33 | 151,600 |
| Oct 19, 2023 | 5.73 | 5.92 | 5.43 | 5.68 | 5.68 | 241,600 |
| Oct 18, 2023 | 6.04 | 6.06 | 5.75 | 5.79 | 5.79 | 181,400 |
| Oct 17, 2023 | 5.70 | 6.07 | 5.63 | 6.05 | 6.05 | 298,500 |
| Oct 16, 2023 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | 286,300 |
| Oct 13, 2023 | 5.38 | 5.72 | 5.36 | 5.71 | 5.71 | 258,300 |
| Oct 12, 2023 | 5.59 | 5.71 | 5.23 | 5.39 | 5.39 | 218,300 |
| Oct 11, 2023 | 5.65 | 5.85 | 5.49 | 5.59 | 5.59 | 234,200 |
| Oct 10, 2023 | 5.46 | 5.96 | 5.41 | 5.64 | 5.64 | 378,600 |
| Oct 9, 2023 | 5.18 | 5.47 | 5.16 | 5.40 | 5.40 | 117,000 |
| Oct 6, 2023 | 5.19 | 5.31 | 5.11 | 5.27 | 5.27 | 111,300 |
| Oct 5, 2023 | 4.95 | 5.29 | 4.92 | 5.20 | 5.20 | 133,400 |
| Oct 4, 2023 | 5.12 | 5.19 | 4.90 | 4.95 | 4.95 | 111,400 |
| Oct 3, 2023 | 5.07 | 5.18 | 5.02 | 5.10 | 5.10 | 77,700 |
| Oct 2, 2023 | 5.37 | 5.40 | 5.05 | 5.12 | 5.12 | 189,600 |
| Sep 29, 2023 | 5.34 | 5.49 | 5.29 | 5.36 | 5.36 | 163,100 |
| Sep 28, 2023 | 5.13 | 5.43 | 5.08 | 5.26 | 5.26 | 105,600 |
| Sep 27, 2023 | 5.18 | 5.23 | 4.94 | 5.15 | 5.15 | 213,300 |
| Sep 26, 2023 | 5.24 | 5.29 | 5.18 | 5.21 | 5.21 | 181,000 |
| Sep 25, 2023 | 5.35 | 5.39 | 5.19 | 5.25 | 5.25 | 222,000 |
| Sep 22, 2023 | 5.20 | 5.44 | 5.10 | 5.43 | 5.43 | 403,200 |
| Sep 21, 2023 | 5.19 | 5.19 | 5.02 | 5.15 | 5.15 | 289,300 |
| Sep 20, 2023 | 5.11 | 5.40 | 5.09 | 5.19 | 5.19 | 216,500 |
| Sep 19, 2023 | 5.24 | 5.32 | 5.02 | 5.11 | 5.11 | 433,000 |
| Sep 18, 2023 | 4.94 | 5.20 | 4.78 | 5.15 | 5.15 | 494,900 |
| Sep 15, 2023 | 4.77 | 4.95 | 4.74 | 4.91 | 4.91 | 252,900 |
| Sep 14, 2023 | 4.71 | 4.88 | 4.60 | 4.86 | 4.86 | 169,600 |
| Sep 13, 2023 | 4.74 | 4.79 | 4.60 | 4.66 | 4.66 | 137,400 |
| Sep 12, 2023 | 4.85 | 4.85 | 4.64 | 4.80 | 4.80 | 137,300 |
| Sep 11, 2023 | 4.69 | 4.88 | 4.66 | 4.84 | 4.84 | 148,100 |
| Sep 8, 2023 | 4.69 | 4.71 | 4.52 | 4.61 | 4.61 | 121,100 |
| Sep 7, 2023 | 4.76 | 4.77 | 4.63 | 4.70 | 4.70 | 86,100 |
| Sep 6, 2023 | 4.72 | 4.91 | 4.67 | 4.80 | 4.80 | 175,500 |
| Sep 5, 2023 | 4.70 | 4.79 | 4.66 | 4.72 | 4.72 | 152,300 |
| Sep 1, 2023 | 4.80 | 4.93 | 4.68 | 4.69 | 4.69 | 245,600 |
| Aug 31, 2023 | 4.76 | 5.03 | 4.72 | 4.80 | 4.80 | 420,500 |
| Aug 30, 2023 | 4.54 | 4.81 | 4.54 | 4.65 | 4.65 | 292,900 |
| Aug 29, 2023 | 4.25 | 4.66 | 4.25 | 4.57 | 4.57 | 287,000 |
| Aug 28, 2023 | 4.36 | 4.37 | 4.15 | 4.27 | 4.27 | 168,800 |
| Aug 25, 2023 | 4.24 | 4.30 | 4.15 | 4.28 | 4.28 | 215,200 |
| Aug 24, 2023 | 3.98 | 4.30 | 3.96 | 4.16 | 4.16 | 633,000 |
| Aug 23, 2023 | 3.66 | 3.94 | 3.60 | 3.94 | 3.94 | 201,000 |
| Aug 22, 2023 | 3.42 | 3.69 | 3.41 | 3.64 | 3.64 | 157,900 |
| Aug 21, 2023 | 3.32 | 3.46 | 3.30 | 3.40 | 3.40 | 124,700 |
| Aug 18, 2023 | 3.26 | 3.39 | 3.23 | 3.32 | 3.32 | 206,100 |
| Aug 17, 2023 | 3.40 | 3.44 | 3.26 | 3.26 | 3.26 | 68,900 |
| Aug 16, 2023 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | 87,300 |
| Aug 15, 2023 | 3.37 | 3.50 | 3.32 | 3.42 | 3.42 | 374,900 |
| Aug 14, 2023 | 3.44 | 3.52 | 3.33 | 3.39 | 3.39 | 266,400 |
| Aug 11, 2023 | 3.56 | 3.65 | 3.52 | 3.53 | 3.53 | 134,600 |
| Aug 10, 2023 | 3.71 | 3.75 | 3.57 | 3.65 | 3.65 | 86,800 |
| Aug 9, 2023 | 3.75 | 3.77 | 3.61 | 3.71 | 3.71 | 79,500 |
| Aug 8, 2023 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 103,600 |
| Aug 7, 2023 | 3.81 | 3.84 | 3.70 | 3.75 | 3.75 | 311,400 |
| Aug 4, 2023 | 3.75 | 3.79 | 3.65 | 3.73 | 3.73 | 98,800 |
| Aug 3, 2023 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | 702,500 |
| Aug 2, 2023 | 3.69 | 3.82 | 3.59 | 3.75 | 3.75 | 278,600 |
| Aug 1, 2023 | 3.74 | 3.85 | 3.62 | 3.75 | 3.75 | 239,700 |
| Jul 31, 2023 | 3.79 | 4.00 | 3.72 | 3.75 | 3.75 | 373,200 |
| Jul 28, 2023 | 3.47 | 3.80 | 3.47 | 3.77 | 3.77 | 457,300 |
| Jul 27, 2023 | 3.17 | 3.38 | 3.13 | 3.34 | 3.34 | 293,000 |
| Jul 26, 2023 | 3.11 | 3.18 | 2.95 | 3.05 | 3.05 | 137,400 |
| Jul 25, 2023 | 3.10 | 3.18 | 3.10 | 3.13 | 3.13 | 61,500 |
| Jul 24, 2023 | 2.99 | 3.14 | 2.91 | 3.11 | 3.11 | 178,500 |
| Jul 21, 2023 | 3.00 | 3.10 | 2.91 | 2.96 | 2.96 | 152,100 |
| Jul 20, 2023 | 3.00 | 3.06 | 2.94 | 3.00 | 3.00 | 44,500 |
| Jul 19, 2023 | 2.98 | 3.10 | 2.91 | 3.00 | 3.00 | 78,700 |
| Jul 18, 2023 | 2.96 | 3.05 | 2.92 | 3.02 | 3.02 | 63,300 |
| Jul 17, 2023 | 3.01 | 3.10 | 2.95 | 2.95 | 2.95 | 97,900 |
| Jul 14, 2023 | 3.18 | 3.19 | 3.01 | 3.09 | 3.09 | 65,800 |
| Jul 13, 2023 | 3.14 | 3.20 | 3.00 | 3.17 | 3.17 | 156,800 |
| Jul 12, 2023 | 2.94 | 3.22 | 2.89 | 3.19 | 3.19 | 230,200 |
| Jul 11, 2023 | 2.85 | 2.93 | 2.79 | 2.91 | 2.91 | 38,500 |
| Jul 10, 2023 | 2.85 | 2.99 | 2.85 | 2.85 | 2.85 | 60,900 |
| Jul 7, 2023 | 2.88 | 2.93 | 2.83 | 2.86 | 2.86 | 45,100 |
| Jul 6, 2023 | 2.86 | 2.86 | 2.77 | 2.85 | 2.85 | 24,700 |
| Jul 5, 2023 | 2.82 | 2.85 | 2.79 | 2.83 | 2.83 | 11,000 |
| Jul 3, 2023 | 2.76 | 2.85 | 2.76 | 2.82 | 2.82 | 9,100 |
| Jun 30, 2023 | 2.85 | 2.87 | 2.70 | 2.81 | 2.81 | 69,800 |
| Jun 29, 2023 | 2.82 | 2.97 | 2.72 | 2.80 | 2.80 | 38,600 |
| Jun 28, 2023 | 2.60 | 2.90 | 2.60 | 2.74 | 2.74 | 103,300 |
| Jun 27, 2023 | 2.46 | 2.67 | 2.46 | 2.60 | 2.60 | 94,300 |
| Jun 26, 2023 | 2.50 | 2.60 | 2.45 | 2.49 | 2.49 | 71,300 |
| Jun 23, 2023 | 2.45 | 2.50 | 2.41 | 2.42 | 2.42 | 35,400 |
| Jun 22, 2023 | 2.60 | 2.60 | 2.47 | 2.50 | 2.50 | 19,600 |
| Jun 21, 2023 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | 21,800 |
| Jun 20, 2023 | 2.57 | 2.65 | 2.52 | 2.53 | 2.53 | 29,700 |
| Jun 16, 2023 | 2.65 | 2.72 | 2.60 | 2.61 | 2.61 | 22,000 |
| Jun 15, 2023 | 2.69 | 2.76 | 2.59 | 2.65 | 2.65 | 74,000 |
| Jun 14, 2023 | 2.65 | 2.73 | 2.57 | 2.69 | 2.69 | 36,300 |
| Jun 13, 2023 | 2.56 | 2.64 | 2.51 | 2.58 | 2.58 | 27,100 |
| Jun 12, 2023 | 2.58 | 2.68 | 2.58 | 2.58 | 2.58 | 19,700 |
| Jun 9, 2023 | 2.73 | 2.75 | 2.62 | 2.62 | 2.62 | 21,300 |
| Jun 8, 2023 | 2.64 | 2.71 | 2.58 | 2.70 | 2.70 | 36,800 |
| Jun 7, 2023 | 2.59 | 2.63 | 2.58 | 2.63 | 2.63 | 18,900 |
| Jun 6, 2023 | 2.56 | 2.63 | 2.54 | 2.58 | 2.58 | 22,600 |
| Jun 5, 2023 | 2.59 | 2.64 | 2.55 | 2.59 | 2.59 | 19,200 |
| Jun 2, 2023 | 2.47 | 2.63 | 2.45 | 2.59 | 2.59 | 24,400 |
| Jun 1, 2023 | 2.46 | 2.46 | 2.38 | 2.45 | 2.45 | 36,300 |
| May 31, 2023 | 2.42 | 2.47 | 2.40 | 2.42 | 2.42 | 16,300 |
| May 30, 2023 | 2.51 | 2.53 | 2.43 | 2.46 | 2.46 | 11,500 |
| May 26, 2023 | 2.50 | 2.56 | 2.46 | 2.53 | 2.53 | 20,100 |
| May 25, 2023 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | 24,000 |
| May 24, 2023 | 2.55 | 2.62 | 2.52 | 2.59 | 2.59 | 18,000 |
| May 23, 2023 | 2.56 | 2.58 | 2.47 | 2.47 | 2.47 | 72,800 |
| May 22, 2023 | 2.63 | 2.63 | 2.52 | 2.53 | 2.53 | 58,500 |
| May 19, 2023 | 2.62 | 2.69 | 2.61 | 2.63 | 2.63 | 15,400 |
| May 18, 2023 | 2.57 | 2.75 | 2.56 | 2.64 | 2.64 | 35,100 |
| May 17, 2023 | 2.69 | 2.74 | 2.56 | 2.59 | 2.59 | 48,000 |
| May 16, 2023 | 2.59 | 2.77 | 2.55 | 2.63 | 2.63 | 119,800 |
| May 15, 2023 | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | 39,700 |
| May 12, 2023 | 2.56 | 2.61 | 2.41 | 2.42 | 2.42 | 30,300 |
| May 11, 2023 | 2.59 | 2.62 | 2.43 | 2.60 | 2.60 | 42,500 |
| May 10, 2023 | 2.59 | 2.69 | 2.55 | 2.59 | 2.59 | 71,900 |
| May 9, 2023 | 2.50 | 2.59 | 2.50 | 2.52 | 2.52 | 42,000 |
| May 8, 2023 | 2.63 | 2.68 | 2.51 | 2.55 | 2.55 | 22,700 |
| May 5, 2023 | 2.53 | 2.69 | 2.53 | 2.61 | 2.61 | 46,700 |
| May 4, 2023 | 2.46 | 2.56 | 2.44 | 2.46 | 2.46 | 52,000 |
| May 3, 2023 | 2.56 | 2.73 | 2.51 | 2.55 | 2.55 | 36,300 |
| May 2, 2023 | 2.52 | 2.58 | 2.44 | 2.53 | 2.53 | 43,200 |
| May 1, 2023 | 2.38 | 2.52 | 2.38 | 2.50 | 2.50 | 369,500 |
| Apr 28, 2023 | 2.40 | 2.41 | 2.35 | 2.38 | 2.38 | 31,800 |
| Apr 27, 2023 | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | 4,300 |
| Apr 26, 2023 | 2.42 | 2.42 | 2.34 | 2.39 | 2.39 | 13,900 |
Related Tickers
GLDD Great Lakes Dredge & Dock Corporation
7.19
-3.36%
MTRX Matrix Service Company
11.77
+1.99%
TPC Tutor Perini Corporation
13.89
-0.14%
ROAD Construction Partners, Inc.
51.38
+0.82%
PRIM Primoris Services Corporation
45.41
+0.89%
AGX Argan, Inc.
61.21
0.00%
MTZ MasTec, Inc.
86.18
+1.17%
STRL Sterling Infrastructure, Inc.
102.20
+1.22%
SLND Southland Holdings, Inc.
4.1900
-4.99%
NVEE NV5 Global, Inc.
92.46
+0.03%