Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.24
-0.07 (-0.84%)
May 30, 2025, 4:00 PM - Market closed

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20258.298.348.138.248.24-0.84%411,772
May 29, 20258.288.378.118.318.311.22%382,587
May 28, 20258.388.388.048.218.21-2.03%232,533
May 27, 20258.248.458.098.388.383.46%247,864
May 23, 20257.888.137.868.108.101.12%239,668
May 22, 20258.438.507.988.018.01-5.43%346,857
May 21, 20258.408.618.408.478.470.36%413,653
May 20, 20258.698.748.358.448.44-2.88%688,036
May 19, 20258.558.748.478.698.690.35%370,857
May 16, 20258.788.808.608.668.66-0.57%590,246
May 15, 20258.578.758.508.718.710.69%378,182
May 14, 20258.508.718.358.658.652.13%552,453
May 13, 20258.208.718.188.478.474.31%759,959
May 12, 20258.008.167.738.128.125.32%592,244
May 9, 20257.727.807.527.717.71-0.13%330,838
May 8, 20257.597.957.517.727.723.21%438,007
May 7, 20257.507.717.397.487.480.54%892,681
May 6, 20257.097.517.087.447.443.91%795,421
May 5, 20257.107.407.067.167.16-1.10%454,796
May 2, 20256.687.336.607.247.2411.21%652,786
May 1, 20256.346.976.306.516.511.88%414,658
Apr 30, 20257.057.086.396.396.390.95%856,660
Apr 29, 20255.886.395.886.336.333.94%381,796
Apr 28, 20256.196.245.956.096.09-2.09%164,885
Apr 25, 20256.096.226.036.226.221.63%178,776
Apr 24, 20256.066.196.046.126.121.16%174,111
Apr 23, 20256.256.305.986.056.051.00%223,256
Apr 22, 20255.906.085.905.995.992.57%182,173
Apr 21, 20255.886.025.685.845.84-2.50%349,662
Apr 17, 20255.866.015.805.995.992.04%245,004
Apr 16, 20255.685.915.685.875.871.73%338,437
Apr 15, 20255.725.855.525.775.770.52%311,397
Apr 14, 20255.845.845.515.745.74-0.17%365,939
Apr 11, 20255.555.755.435.755.753.98%242,381
Apr 10, 20255.325.555.205.535.53-0.54%359,862
Apr 9, 20255.135.745.005.565.567.75%486,403
Apr 8, 20255.315.465.065.165.161.18%434,881
Apr 7, 20254.755.324.645.105.101.39%416,277
Apr 4, 20254.715.114.715.035.03-571,707
Apr 3, 20255.035.234.925.035.03-8.55%548,221
Apr 2, 20255.165.515.165.505.503.38%300,642
Apr 1, 20255.195.395.065.325.321.72%185,233
Mar 31, 20255.185.255.015.235.23-2.06%248,859
Mar 28, 20255.665.665.335.345.34-3.96%138,801
Mar 27, 20255.515.665.455.565.56-267,606
Mar 26, 20255.755.825.545.565.56-3.47%308,861
Mar 25, 20255.875.875.655.765.76-2.70%270,525
Mar 24, 20255.926.015.795.925.922.78%194,145
Mar 21, 20255.825.895.715.765.76-2.21%491,314
Mar 20, 20255.886.155.885.895.89-2.00%244,497