Orion Group

ORN
🏛️ usa →
8.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.51 8.51 8.51 8.51 11.2K
09:32 8.51 8.51 8.51 8.51 0.3K
09:46 8.48 8.48 8.48 8.48 0.6K
09:51 8.53 8.53 8.52 8.52 2.7K
09:56 8.48 8.48 8.48 8.48 0.2K
09:59 8.52 8.52 8.52 8.52 0.3K
10:00 8.51 8.52 8.50 8.50 1.8K
10:01 8.49 8.49 8.49 8.49 1.5K
10:03 8.47 8.47 8.47 8.47 3.2K
10:19 8.43 8.43 8.43 8.43 1.0K
10:29 8.40 8.42 8.40 8.42 4.3K
10:35 8.41 8.41 8.41 8.41 2.3K
10:45 8.40 8.40 8.40 8.40 0.8K
10:50 8.40 8.40 8.40 8.40 6.8K
10:51 8.40 8.40 8.40 8.40 0.7K
10:52 8.42 8.42 8.42 8.42 1.6K
11:01 8.40 8.40 8.40 8.40 0.7K
11:02 8.40 8.40 8.40 8.40 2.5K
11:04 8.40 8.40 8.40 8.40 0.1K
11:06 8.41 8.41 8.41 8.41 0.8K
11:09 8.40 8.40 8.39 8.39 2.4K
11:13 8.40 8.40 8.40 8.40 1.6K
11:14 8.40 8.40 8.40 8.40 1.8K
11:17 8.41 8.41 8.41 8.41 0.7K
11:19 8.42 8.43 8.42 8.43 8.3K
11:58 8.43 8.43 8.43 8.43 0.4K
11:59 8.42 8.42 8.42 8.42 0.1K
12:00 8.41 8.41 8.41 8.41 0.5K
12:06 8.43 8.43 8.43 8.43 1.3K
12:07 8.42 8.42 8.42 8.42 1.1K
12:21 8.45 8.45 8.45 8.45 0.1K
12:22 8.44 8.44 8.44 8.44 1.5K
12:32 8.42 8.42 8.42 8.42 2.1K
12:34 8.43 8.43 8.43 8.43 2.3K
12:43 8.47 8.47 8.47 8.47 0.2K
12:49 8.47 8.47 8.47 8.47 0.9K
12:59 8.46 8.46 8.46 8.46 0.5K
13:01 8.47 8.47 8.47 8.47 0.2K
13:04 8.47 8.47 8.47 8.47 0.5K
13:10 8.46 8.46 8.46 8.46 0.2K
13:11 8.46 8.46 8.46 8.46 1.6K
13:20 8.45 8.45 8.45 8.45 0.7K
13:22 8.45 8.45 8.45 8.45 1.0K
13:24 8.45 8.45 8.45 8.45 0.2K
13:25 8.45 8.45 8.45 8.45 0.8K
13:31 8.44 8.44 8.44 8.44 0.2K
13:35 8.45 8.45 8.45 8.45 0.2K
13:36 8.46 8.48 8.46 8.48 10.8K
13:39 8.49 8.49 8.49 8.49 0.3K
13:40 8.49 8.49 8.49 8.49 0.5K
13:44 8.51 8.51 8.51 8.51 1.0K
13:46 8.50 8.50 8.50 8.50 1.1K
13:48 8.51 8.51 8.51 8.51 2.0K
13:55 8.49 8.50 8.49 8.50 1.3K
14:06 8.52 8.52 8.52 8.52 0.5K
14:09 8.53 8.53 8.53 8.53 0.6K
14:11 8.52 8.52 8.52 8.52 2.6K
14:16 8.54 8.54 8.54 8.54 1.3K
14:17 8.55 8.55 8.55 8.55 2.7K
14:34 8.55 8.55 8.55 8.55 0.3K
14:37 8.54 8.54 8.54 8.54 0.3K
14:45 8.53 8.55 8.53 8.55 3.3K
14:50 8.55 8.56 8.55 8.56 0.2K
14:51 8.55 8.55 8.55 8.55 0.2K
14:52 8.55 8.55 8.55 8.55 0.5K
14:53 8.56 8.56 8.56 8.56 0.2K
14:54 8.55 8.55 8.55 8.55 0.8K
14:57 8.56 8.56 8.56 8.56 0.2K
14:59 8.55 8.55 8.55 8.55 0.6K
15:02 8.55 8.55 8.55 8.55 0.2K
15:03 8.55 8.55 8.55 8.55 0.1K
15:04 8.55 8.58 8.55 8.58 9.6K
15:05 8.59 8.60 8.59 8.60 2.4K
15:06 8.60 8.60 8.60 8.60 0.5K
15:07 8.60 8.60 8.60 8.60 2.2K
15:13 8.60 8.60 8.59 8.59 1.3K
15:14 8.61 8.61 8.61 8.61 1.0K
15:15 8.61 8.61 8.60 8.60 3.0K
15:21 8.60 8.60 8.60 8.60 2.1K
15:23 8.59 8.59 8.59 8.59 2.3K
15:28 8.58 8.58 8.57 8.58 2.0K
15:29 8.58 8.63 8.58 8.62 5.6K
15:30 8.61 8.61 8.61 8.61 0.9K
15:31 8.63 8.63 8.63 8.63 0.9K
15:32 8.63 8.64 8.63 8.64 0.9K
15:33 8.64 8.64 8.64 8.64 0.6K
15:36 8.64 8.64 8.64 8.64 4.8K
15:37 8.66 8.66 8.66 8.66 0.1K
15:38 8.65 8.65 8.65 8.65 0.1K
15:39 8.66 8.66 8.66 8.66 9.3K
15:40 8.65 8.65 8.65 8.65 0.6K
15:41 8.65 8.65 8.65 8.65 1.0K
15:44 8.66 8.66 8.66 8.66 6.5K
15:47 8.68 8.68 8.68 8.68 3.5K
15:48 8.70 8.70 8.69 8.70 4.7K
15:50 8.70 8.70 8.69 8.69 3.3K
15:51 8.69 8.69 8.69 8.69 2.2K
15:52 8.68 8.68 8.67 8.67 4.2K
15:53 8.67 8.67 8.63 8.63 7.2K
15:54 8.64 8.64 8.64 8.64 0.3K
15:55 8.63 8.63 8.62 8.62 7.6K
15:56 8.62 8.62 8.62 8.62 1.8K
15:57 8.61 8.61 8.61 8.61 10.9K
15:58 8.63 8.63 8.63 8.63 0.6K
15:59 8.63 8.66 8.63 8.65 21.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.33 8.53 8.20 8.32 0.2M
2025-09-29 8.68 8.71 8.42 8.44 0.2M
2025-09-26 8.44 8.70 8.39 8.66 0.3M
2025-09-25 8.50 8.53 8.34 8.40 0.4M
2025-09-24 8.72 8.79 8.55 8.64 0.3M
2025-09-23 8.55 8.87 8.54 8.76 0.6M
2025-09-22 8.05 8.65 8.03 8.60 0.5M
2025-09-19 8.18 8.28 8.00 8.07 0.6M
2025-09-18 7.79 8.31 7.78 8.12 0.5M
2025-09-17 7.99 8.40 7.85 7.87 0.5M
2025-09-16 7.95 8.32 7.73 8.01 1.2M
2025-09-15 7.54 7.68 7.48 7.54 1.6M
2025-09-12 7.64 7.68 7.50 7.53 0.2M
2025-09-11 7.43 7.71 7.43 7.68 0.2M
2025-09-10 7.22 7.50 7.22 7.42 0.2M
2025-09-09 7.38 7.38 7.18 7.20 0.2M
2025-09-08 7.66 7.66 7.34 7.38 0.3M
2025-09-05 7.65 7.65 7.33 7.58 0.3M
2025-09-04 7.29 7.66 7.23 7.64 0.2M
2025-09-03 7.34 7.39 7.08 7.21 0.3M
2025-09-02 7.30 7.59 7.23 7.36 0.3M
2025-08-29 7.60 7.64 7.33 7.40 0.7M
2025-08-28 7.31 7.67 7.26 7.62 0.5M
2025-08-27 7.14 7.25 7.09 7.23 0.2M
2025-08-26 7.02 7.21 6.88 7.19 0.3M
2025-08-25 6.94 7.37 6.94 6.96 0.4M
2025-08-22 6.84 7.20 6.60 6.97 0.7M
2025-08-21 6.59 6.64 6.45 6.59 0.4M
2025-08-20 6.58 6.67 6.44 6.62 0.3M
2025-08-19 6.73 6.79 6.53 6.57 0.3M
2025-08-18 6.74 6.89 6.70 6.72 0.4M
2025-08-15 6.75 6.85 6.64 6.75 0.4M
2025-08-14 6.82 6.87 6.61 6.74 0.3M
2025-08-13 7.00 7.07 6.82 6.89 0.3M
2025-08-12 6.72 7.08 6.66 6.98 0.3M
2025-08-11 6.90 6.96 6.62 6.65 0.4M
2025-08-08 6.96 7.06 6.86 6.90 0.5M
2025-08-07 7.16 7.28 6.97 7.00 0.5M
2025-08-06 7.35 7.39 7.09 7.12 0.5M
2025-08-05 7.24 7.48 7.13 7.39 0.5M
2025-08-04 7.27 7.32 7.03 7.18 0.5M
2025-08-01 7.21 7.35 6.91 7.15 0.8M
2025-07-31 8.08 8.45 7.40 7.41 0.8M
2025-07-30 9.52 9.95 7.97 8.01 1.3M
2025-07-29 9.61 9.94 9.38 9.40 0.6M
2025-07-28 9.26 9.60 9.14 9.53 0.4M
2025-07-25 8.64 9.35 8.58 9.30 0.7M
2025-07-24 8.73 8.84 8.61 8.65 0.3M
2025-07-23 8.28 8.75 8.26 8.70 0.6M
2025-07-22 8.35 8.38 8.14 8.21 0.2M
2025-07-21 8.39 8.51 8.31 8.41 0.3M
2025-07-18 8.66 8.73 8.34 8.37 0.3M
2025-07-17 8.63 8.79 8.59 8.63 0.2M
2025-07-16 8.52 8.69 8.38 8.64 0.3M
2025-07-15 8.48 8.66 8.37 8.38 0.2M
2025-07-14 8.56 8.67 8.39 8.44 0.2M
2025-07-11 8.61 8.75 8.53 8.58 0.3M
2025-07-10 8.78 8.82 8.63 8.65 0.3M
2025-07-09 8.80 8.82 8.65 8.79 0.2M
2025-07-08 9.14 9.14 8.62 8.72 0.3M
2025-07-07 9.50 9.50 8.96 9.04 0.5M
2025-07-03 9.06 9.61 9.06 9.60 0.4M
2025-07-02 9.05 9.10 8.93 9.07 0.4M
2025-07-01 8.95 9.14 8.77 8.98 0.4M
2025-06-30 9.19 9.29 8.89 9.07 0.2M
2025-06-27 9.09 9.38 8.88 9.10 0.9M
2025-06-26 9.19 9.42 9.00 9.06 0.5M
2025-06-25 9.17 9.36 9.04 9.09 0.6M
2025-06-24 8.93 9.15 8.81 9.12 0.3M
2025-06-23 8.66 8.89 8.52 8.86 0.2M
2025-06-20 8.90 8.90 8.64 8.67 0.3M
2025-06-18 8.70 8.83 8.62 8.81 0.2M
2025-06-17 8.40 8.78 8.39 8.71 0.3M
2025-06-16 8.50 8.69 8.42 8.48 0.4M
2025-06-13 8.46 8.61 8.40 8.47 0.3M
2025-06-12 8.72 8.91 8.50 8.56 0.3M
2025-06-11 8.79 8.85 8.50 8.75 0.3M
2025-06-10 9.15 9.28 8.74 8.75 0.4M
2025-06-09 9.26 9.40 8.75 8.90 0.3M
2025-06-06 8.77 9.23 8.77 9.20 0.3M
2025-06-05 8.60 8.69 8.49 8.66 0.2M
2025-06-04 8.55 8.58 8.49 8.52 0.2M
2025-06-03 8.23 8.56 8.16 8.54 0.4M
2025-06-02 8.11 8.30 8.10 8.23 0.3M
2025-05-30 8.29 8.34 8.13 8.24 0.4M
2025-05-29 8.28 8.37 8.11 8.31 0.4M
2025-05-28 8.38 8.38 8.04 8.21 0.2M
2025-05-27 8.24 8.45 8.09 8.38 0.2M
2025-05-23 7.88 8.13 7.86 8.10 0.2M
2025-05-22 8.43 8.50 7.98 8.01 0.3M
2025-05-21 8.40 8.61 8.40 8.47 0.4M
2025-05-20 8.69 8.74 8.35 8.44 0.7M
2025-05-19 8.55 8.74 8.47 8.69 0.4M
2025-05-16 8.78 8.80 8.60 8.66 0.6M
2025-05-15 8.57 8.75 8.50 8.71 0.4M
2025-05-14 8.50 8.71 8.35 8.65 0.6M
2025-05-13 8.20 8.71 8.18 8.47 0.8M
2025-05-12 8.00 8.16 7.73 8.12 0.6M
2025-05-09 7.72 7.80 7.52 7.71 0.3M
2025-05-08 7.59 7.95 7.51 7.72 0.4M
2025-05-07 7.50 7.71 7.39 7.48 0.9M
2025-05-06 7.09 7.51 7.08 7.44 0.8M
2025-05-05 7.10 7.40 7.06 7.16 0.5M
2025-05-02 6.68 7.33 6.60 7.24 0.7M
2025-05-01 6.34 6.97 6.30 6.51 0.4M
2025-04-30 7.05 7.08 6.39 6.39 0.9M
2025-04-29 5.88 6.39 5.88 6.33 0.4M
2025-04-28 6.19 6.24 5.95 6.09 0.2M
2025-04-25 6.09 6.22 6.03 6.22 0.2M
2025-04-24 6.06 6.19 6.04 6.12 0.2M
2025-04-23 6.25 6.30 5.98 6.05 0.2M
2025-04-22 5.90 6.08 5.90 5.99 0.2M
2025-04-21 5.88 6.02 5.68 5.84 0.3M
2025-04-17 5.86 6.01 5.80 5.99 0.2M
2025-04-16 5.68 5.91 5.68 5.87 0.3M
2025-04-15 5.72 5.85 5.52 5.77 0.3M
2025-04-14 5.84 5.84 5.51 5.74 0.4M
2025-04-11 5.55 5.75 5.43 5.75 0.2M
2025-04-10 5.32 5.55 5.20 5.53 0.4M
2025-04-09 5.13 5.74 5.00 5.56 0.5M
2025-04-08 5.31 5.46 5.06 5.16 0.4M
2025-04-07 4.75 5.32 4.64 5.10 0.4M
2025-04-04 4.71 5.11 4.71 5.03 0.6M
2025-04-03 5.03 5.23 4.92 5.03 0.5M
2025-04-02 5.16 5.51 5.16 5.50 0.3M
2025-04-01 5.19 5.39 5.06 5.32 0.2M
2025-03-31 5.18 5.25 5.01 5.23 0.2M
2025-03-28 5.66 5.66 5.33 5.34 0.1M
2025-03-27 5.51 5.66 5.45 5.56 0.3M
2025-03-26 5.75 5.82 5.54 5.56 0.3M
2025-03-25 5.87 5.87 5.65 5.76 0.3M
2025-03-24 5.92 6.01 5.79 5.92 0.2M
2025-03-21 5.82 5.89 5.71 5.76 0.5M
2025-03-20 5.88 6.15 5.88 5.89 0.2M
2025-03-19 5.87 6.09 5.76 6.01 0.3M
2025-03-18 5.69 5.98 5.61 5.87 0.4M
2025-03-17 5.53 5.65 5.49 5.58 0.2M
2025-03-14 5.45 5.58 5.35 5.56 0.3M
2025-03-13 5.50 5.51 5.20 5.30 0.3M
2025-03-12 5.51 5.68 5.40 5.55 0.5M
2025-03-11 5.39 5.49 5.23 5.36 0.8M
2025-03-10 5.58 5.62 5.24 5.39 0.7M
2025-03-07 5.87 5.91 5.41 5.75 0.8M
2025-03-06 5.55 5.93 5.41 5.93 0.6M
2025-03-05 5.17 6.02 4.85 5.78 1.5M
2025-03-04 6.50 6.75 6.23 6.45 0.8M
2025-03-03 7.08 7.31 6.43 6.49 0.4M
2025-02-28 6.75 7.13 6.65 7.12 0.3M
2025-02-27 7.21 7.29 6.81 6.82 0.3M
2025-02-26 7.05 7.36 7.05 7.24 0.3M
2025-02-25 6.93 7.13 6.72 7.05 0.4M
2025-02-24 7.09 7.13 6.80 6.88 0.4M
2025-02-21 7.89 7.89 7.04 7.07 0.4M
2025-02-20 7.59 7.78 7.45 7.72 0.3M
2025-02-19 7.71 7.98 7.54 7.56 0.3M
2025-02-18 7.89 8.18 7.58 7.83 0.3M
2025-02-14 8.22 8.24 7.76 7.90 0.2M
2025-02-13 8.16 8.24 7.96 8.16 0.2M
2025-02-12 8.30 8.43 8.00 8.18 0.3M
2025-02-11 9.09 9.09 8.26 8.56 0.4M
2025-02-10 8.35 9.64 8.08 9.27 1.3M
2025-02-07 8.30 8.35 7.95 8.03 0.2M
2025-02-06 8.13 8.32 8.01 8.23 0.3M
2025-02-05 7.84 8.18 7.83 8.14 0.2M
2025-02-04 7.74 7.81 7.63 7.79 0.2M
2025-02-03 7.55 7.84 7.42 7.80 0.3M
2025-01-31 8.19 8.39 7.83 7.88 0.4M
2025-01-30 8.24 8.58 7.94 8.08 0.5M
2025-01-29 7.47 8.33 7.47 7.98 1.5M
2025-01-28 7.20 7.68 6.97 7.50 0.6M
2025-01-27 8.01 8.02 6.95 7.14 0.6M
2025-01-24 8.48 8.50 8.10 8.19 0.3M
2025-01-23 8.20 8.52 8.17 8.47 0.3M
2025-01-22 8.53 8.66 8.26 8.32 0.4M
2025-01-21 8.10 8.44 7.97 8.44 0.7M
2025-01-17 7.63 8.34 7.55 7.98 0.7M
2025-01-16 7.17 7.36 7.12 7.29 0.4M
2025-01-15 7.30 7.38 7.18 7.19 0.4M
2025-01-14 6.96 7.18 6.88 7.06 0.2M
2025-01-13 6.70 6.95 6.58 6.86 0.4M
2025-01-10 6.98 7.04 6.67 6.80 0.4M
2025-01-08 7.11 7.20 7.02 7.13 0.3M
2025-01-07 7.74 7.76 7.13 7.19 0.3M
2025-01-06 7.80 7.92 7.58 7.70 0.3M
2025-01-03 7.49 7.81 7.45 7.76 0.3M
2025-01-02 7.45 7.71 7.36 7.41 0.2M