Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
5.34
-0.22 (-3.96%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.66 | 5.66 | 5.33 | 5.34 | 5.34 | -3.96% | 138,801 |
| Mar 27, 2025 | 5.51 | 5.66 | 5.45 | 5.56 | 5.56 | - | 267,606 |
| Mar 26, 2025 | 5.75 | 5.82 | 5.54 | 5.56 | 5.56 | -3.47% | 308,861 |
| Mar 25, 2025 | 5.87 | 5.87 | 5.65 | 5.76 | 5.76 | -2.70% | 270,525 |
| Mar 24, 2025 | 5.92 | 6.01 | 5.79 | 5.92 | 5.92 | 2.78% | 194,145 |
| Mar 21, 2025 | 5.82 | 5.89 | 5.71 | 5.76 | 5.76 | -2.21% | 491,314 |
| Mar 20, 2025 | 5.88 | 6.15 | 5.88 | 5.89 | 5.89 | -2.00% | 244,497 |
| Mar 19, 2025 | 5.87 | 6.09 | 5.76 | 6.01 | 6.01 | 2.39% | 320,546 |
| Mar 18, 2025 | 5.69 | 5.98 | 5.61 | 5.87 | 5.87 | 5.20% | 422,689 |
| Mar 17, 2025 | 5.53 | 5.65 | 5.49 | 5.58 | 5.58 | 0.36% | 247,491 |
| Mar 14, 2025 | 5.45 | 5.58 | 5.35 | 5.56 | 5.56 | 4.91% | 298,881 |
| Mar 13, 2025 | 5.50 | 5.51 | 5.20 | 5.30 | 5.30 | -4.50% | 348,580 |
| Mar 12, 2025 | 5.51 | 5.68 | 5.40 | 5.55 | 5.55 | 3.54% | 451,637 |
| Mar 11, 2025 | 5.39 | 5.49 | 5.23 | 5.36 | 5.36 | -0.56% | 776,320 |
| Mar 10, 2025 | 5.58 | 5.62 | 5.24 | 5.39 | 5.39 | -6.26% | 662,512 |
| Mar 7, 2025 | 5.87 | 5.91 | 5.41 | 5.75 | 5.75 | -3.04% | 800,410 |
| Mar 6, 2025 | 5.55 | 5.93 | 5.41 | 5.93 | 5.93 | 2.60% | 622,154 |
| Mar 5, 2025 | 5.17 | 6.02 | 4.85 | 5.78 | 5.78 | -10.39% | 1,450,130 |
| Mar 4, 2025 | 6.50 | 6.75 | 6.23 | 6.45 | 6.45 | -0.62% | 780,959 |
| Mar 3, 2025 | 7.08 | 7.31 | 6.43 | 6.49 | 6.49 | -8.85% | 409,529 |
| Feb 28, 2025 | 6.75 | 7.13 | 6.65 | 7.12 | 7.12 | 4.40% | 340,370 |
| Feb 27, 2025 | 7.21 | 7.29 | 6.81 | 6.82 | 6.82 | -5.80% | 314,484 |
| Feb 26, 2025 | 7.05 | 7.36 | 7.05 | 7.24 | 7.24 | 2.70% | 306,126 |
| Feb 25, 2025 | 6.93 | 7.13 | 6.72 | 7.05 | 7.05 | 2.47% | 441,361 |
| Feb 24, 2025 | 7.09 | 7.13 | 6.80 | 6.88 | 6.88 | -2.69% | 432,473 |
| Feb 21, 2025 | 7.89 | 7.89 | 7.04 | 7.07 | 7.07 | -8.42% | 386,184 |
| Feb 20, 2025 | 7.59 | 7.78 | 7.45 | 7.72 | 7.72 | 2.12% | 299,106 |
| Feb 19, 2025 | 7.71 | 7.98 | 7.54 | 7.56 | 7.56 | -3.45% | 262,526 |
| Feb 18, 2025 | 7.89 | 8.18 | 7.58 | 7.83 | 7.83 | -0.89% | 317,806 |
| Feb 14, 2025 | 8.22 | 8.24 | 7.76 | 7.90 | 7.90 | -3.19% | 167,438 |
| Feb 13, 2025 | 8.16 | 8.24 | 7.96 | 8.16 | 8.16 | -0.24% | 234,971 |
| Feb 12, 2025 | 8.30 | 8.43 | 8.00 | 8.18 | 8.18 | -4.44% | 301,893 |
| Feb 11, 2025 | 9.09 | 9.09 | 8.26 | 8.56 | 8.56 | -7.66% | 413,924 |
| Feb 10, 2025 | 8.35 | 9.64 | 8.08 | 9.27 | 9.27 | 15.44% | 1,321,591 |
| Feb 7, 2025 | 8.30 | 8.35 | 7.95 | 8.03 | 8.03 | -2.43% | 192,197 |
| Feb 6, 2025 | 8.13 | 8.32 | 8.01 | 8.23 | 8.23 | 1.11% | 273,988 |
| Feb 5, 2025 | 7.84 | 8.18 | 7.83 | 8.14 | 8.14 | 4.49% | 216,742 |
| Feb 4, 2025 | 7.74 | 7.81 | 7.63 | 7.79 | 7.79 | -0.13% | 240,104 |
| Feb 3, 2025 | 7.55 | 7.84 | 7.42 | 7.80 | 7.80 | -1.02% | 293,813 |
| Jan 31, 2025 | 8.19 | 8.39 | 7.83 | 7.88 | 7.88 | -2.48% | 352,555 |
| Jan 30, 2025 | 8.24 | 8.58 | 7.94 | 8.08 | 8.08 | 1.25% | 545,615 |
| Jan 29, 2025 | 7.47 | 8.33 | 7.47 | 7.98 | 7.98 | 6.40% | 1,527,565 |
| Jan 28, 2025 | 7.20 | 7.68 | 6.97 | 7.50 | 7.50 | 5.04% | 609,972 |
| Jan 27, 2025 | 8.01 | 8.02 | 6.95 | 7.14 | 7.14 | -12.82% | 643,593 |
| Jan 24, 2025 | 8.48 | 8.50 | 8.10 | 8.19 | 8.19 | -3.31% | 252,694 |
| Jan 23, 2025 | 8.20 | 8.52 | 8.17 | 8.47 | 8.47 | 1.80% | 263,828 |
| Jan 22, 2025 | 8.53 | 8.66 | 8.26 | 8.32 | 8.32 | -1.42% | 350,027 |
| Jan 21, 2025 | 8.10 | 8.44 | 7.97 | 8.44 | 8.44 | 5.76% | 731,348 |
| Jan 17, 2025 | 7.63 | 8.34 | 7.55 | 7.98 | 7.98 | 9.47% | 651,659 |
| Jan 16, 2025 | 7.17 | 7.36 | 7.12 | 7.29 | 7.29 | 1.39% | 371,660 |