Orion Group Holdings, Inc. (FRA:0OM)
Germany · Delayed Price · Currency is EUR 11.40
+0.40 (3.64%)
Last updated: Feb 20, 2026, 8:04 AM CET
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Feb 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Feb 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Feb 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | - |
| Feb 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Jan 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 13.23% | - |
| Jan 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Jan 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | - |
| Jan 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | 156 |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | - |
| Jan 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Jan 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Jan 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 5, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 3.57% | 500 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Dec 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Dec 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Dec 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Dec 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Dec 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Dec 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -7.11% | - |
| Dec 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |
| Dec 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Dec 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |