Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
9.12
+0.26 (2.93%)
Jun 24, 2025, 4:00 PM - Market closed

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20258.939.158.819.129.122.93%314,422
Jun 23, 20258.668.898.528.868.862.19%233,121
Jun 20, 20258.908.908.648.678.67-1.59%303,772
Jun 18, 20258.708.838.628.818.811.15%221,802
Jun 17, 20258.408.788.398.718.712.71%274,866
Jun 16, 20258.508.698.428.488.480.12%407,261
Jun 13, 20258.468.618.408.478.47-1.05%344,379
Jun 12, 20258.728.918.508.568.56-2.17%266,595
Jun 11, 20258.798.858.508.758.75-282,533
Jun 10, 20259.159.288.748.758.75-1.69%379,233
Jun 9, 20259.269.408.758.908.90-3.26%292,981
Jun 6, 20258.779.238.779.209.206.24%333,535
Jun 5, 20258.608.698.498.668.661.64%211,502
Jun 4, 20258.558.588.498.528.52-0.23%177,233
Jun 3, 20258.238.568.168.548.543.77%442,838
Jun 2, 20258.118.308.108.238.23-0.12%319,255
May 30, 20258.298.348.138.248.24-0.84%411,785
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