Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
7.07
-0.65 (-8.42%)
At close: Feb 21, 2025, 4:00 PM
7.02
-0.05 (-0.71%)
After-hours: Feb 21, 2025, 7:21 PM EST
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.30 | 7.38 | 7.18 | 7.19 | 7.19 | 1.84% | 428,731 |
| Jan 14, 2025 | 6.96 | 7.18 | 6.88 | 7.06 | 7.06 | 2.92% | 200,453 |
| Jan 13, 2025 | 6.70 | 6.95 | 6.58 | 6.86 | 6.86 | 0.88% | 424,175 |
| Jan 10, 2025 | 6.98 | 7.04 | 6.67 | 6.80 | 6.80 | -4.63% | 353,729 |
| Jan 8, 2025 | 7.11 | 7.20 | 7.02 | 7.13 | 7.13 | -0.83% | 304,559 |
| Jan 7, 2025 | 7.74 | 7.76 | 7.13 | 7.19 | 7.19 | -6.62% | 260,863 |
| Jan 6, 2025 | 7.80 | 7.92 | 7.58 | 7.70 | 7.70 | -0.77% | 256,225 |
| Jan 3, 2025 | 7.49 | 7.81 | 7.45 | 7.76 | 7.76 | 4.72% | 283,663 |
| Jan 2, 2025 | 7.45 | 7.71 | 7.36 | 7.41 | 7.41 | 1.09% | 211,686 |
| Dec 31, 2024 | 7.55 | 7.57 | 7.30 | 7.33 | 7.33 | -2.40% | 209,471 |
| Dec 30, 2024 | 7.41 | 7.59 | 7.27 | 7.51 | 7.51 | -0.27% | 140,059 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.42 | 7.53 | 7.53 | -3.46% | 142,449 |
| Dec 26, 2024 | 7.71 | 7.85 | 7.66 | 7.80 | 7.80 | 0.52% | 170,949 |
| Dec 24, 2024 | 7.70 | 7.77 | 7.54 | 7.76 | 7.76 | 1.04% | 98,625 |
| Dec 23, 2024 | 7.65 | 7.84 | 7.46 | 7.68 | 7.68 | - | 293,115 |
| Dec 20, 2024 | 7.47 | 7.80 | 7.31 | 7.68 | 7.68 | 0.66% | 1,256,152 |
| Dec 19, 2024 | 7.74 | 7.84 | 7.42 | 7.63 | 7.63 | 1.19% | 393,595 |
| Dec 18, 2024 | 8.18 | 8.23 | 7.53 | 7.54 | 7.54 | -7.14% | 388,272 |
| Dec 17, 2024 | 8.35 | 8.39 | 8.03 | 8.12 | 8.12 | -3.68% | 293,776 |
| Dec 16, 2024 | 8.23 | 8.49 | 8.20 | 8.43 | 8.43 | 3.31% | 331,062 |
| Dec 13, 2024 | 8.17 | 8.26 | 8.01 | 8.16 | 8.16 | - | 230,916 |
| Dec 12, 2024 | 8.62 | 8.62 | 8.16 | 8.16 | 8.16 | -5.56% | 342,276 |
| Dec 11, 2024 | 8.41 | 8.70 | 8.26 | 8.64 | 8.64 | 4.60% | 333,920 |
| Dec 10, 2024 | 8.30 | 8.46 | 8.06 | 8.26 | 8.26 | -0.36% | 272,209 |
| Dec 9, 2024 | 8.64 | 8.70 | 8.24 | 8.29 | 8.29 | -2.70% | 224,202 |
| Dec 6, 2024 | 8.82 | 8.88 | 8.50 | 8.52 | 8.52 | -2.52% | 215,588 |
| Dec 5, 2024 | 9.10 | 9.35 | 8.67 | 8.74 | 8.74 | -1.80% | 338,938 |
| Dec 4, 2024 | 8.60 | 8.92 | 8.54 | 8.90 | 8.90 | 3.49% | 448,824 |
| Dec 3, 2024 | 8.60 | 8.68 | 8.31 | 8.60 | 8.60 | -0.46% | 459,788 |
| Dec 2, 2024 | 8.77 | 8.81 | 8.50 | 8.64 | 8.64 | -0.92% | 376,960 |
| Nov 29, 2024 | 8.88 | 8.94 | 8.67 | 8.72 | 8.72 | -0.57% | 164,252 |
| Nov 27, 2024 | 8.86 | 9.06 | 8.68 | 8.77 | 8.77 | -0.57% | 411,864 |
| Nov 26, 2024 | 8.52 | 9.12 | 8.50 | 8.82 | 8.82 | 3.52% | 612,207 |
| Nov 25, 2024 | 8.61 | 8.77 | 8.42 | 8.52 | 8.52 | -0.35% | 457,717 |
| Nov 22, 2024 | 9.06 | 9.09 | 8.37 | 8.55 | 8.55 | -2.06% | 432,845 |
| Nov 21, 2024 | 8.83 | 8.94 | 8.68 | 8.73 | 8.73 | - | 307,902 |
| Nov 20, 2024 | 8.55 | 8.79 | 8.39 | 8.73 | 8.73 | 1.75% | 400,284 |
| Nov 19, 2024 | 7.91 | 8.58 | 7.91 | 8.58 | 8.58 | 6.72% | 507,905 |
| Nov 18, 2024 | 7.62 | 8.20 | 7.51 | 8.04 | 8.04 | 6.21% | 807,673 |
| Nov 15, 2024 | 7.82 | 7.92 | 7.52 | 7.57 | 7.57 | -2.57% | 433,588 |
| Nov 14, 2024 | 7.92 | 8.17 | 7.64 | 7.77 | 7.77 | -1.52% | 411,930 |
| Nov 13, 2024 | 8.33 | 8.33 | 7.77 | 7.89 | 7.89 | -4.48% | 261,855 |
| Nov 12, 2024 | 8.20 | 8.35 | 7.98 | 8.26 | 8.26 | -0.24% | 385,272 |
| Nov 11, 2024 | 7.75 | 8.28 | 7.75 | 8.28 | 8.28 | 8.66% | 669,327 |
| Nov 8, 2024 | 7.90 | 8.02 | 7.57 | 7.62 | 7.62 | -3.54% | 467,914 |
| Nov 7, 2024 | 7.85 | 8.03 | 7.56 | 7.90 | 7.90 | 0.77% | 456,849 |
| Nov 6, 2024 | 7.65 | 7.89 | 7.19 | 7.84 | 7.84 | 6.81% | 786,091 |
| Nov 5, 2024 | 6.30 | 7.34 | 6.21 | 7.34 | 7.34 | 16.51% | 769,119 |
| Nov 4, 2024 | 6.30 | 6.43 | 6.19 | 6.30 | 6.30 | - | 620,368 |
| Nov 1, 2024 | 6.23 | 6.50 | 6.00 | 6.30 | 6.30 | 3.11% | 934,075 |
| Oct 31, 2024 | 6.93 | 7.46 | 6.01 | 6.11 | 6.11 | 12.73% | 1,407,220 |
| Oct 30, 2024 | 5.34 | 5.56 | 5.33 | 5.42 | 5.42 | 1.31% | 414,652 |
| Oct 29, 2024 | 5.40 | 5.43 | 5.27 | 5.35 | 5.35 | -0.93% | 196,975 |
| Oct 28, 2024 | 5.44 | 5.51 | 5.34 | 5.40 | 5.40 | 0.19% | 307,159 |
| Oct 25, 2024 | 5.59 | 5.72 | 5.27 | 5.39 | 5.39 | -3.23% | 321,346 |
| Oct 24, 2024 | 5.87 | 5.91 | 5.56 | 5.57 | 5.57 | -5.43% | 433,468 |
| Oct 23, 2024 | 5.81 | 6.03 | 5.80 | 5.89 | 5.89 | 1.03% | 258,082 |
| Oct 22, 2024 | 5.88 | 6.02 | 5.81 | 5.83 | 5.83 | -2.83% | 242,922 |
| Oct 21, 2024 | 5.87 | 6.02 | 5.79 | 6.00 | 6.00 | 1.69% | 292,121 |
| Oct 18, 2024 | 5.68 | 5.91 | 5.65 | 5.90 | 5.90 | 4.42% | 356,972 |
| Oct 17, 2024 | 5.45 | 5.81 | 5.40 | 5.65 | 5.65 | 3.48% | 467,726 |
| Oct 16, 2024 | 5.60 | 5.65 | 5.46 | 5.46 | 5.46 | -0.55% | 407,106 |
| Oct 15, 2024 | 5.63 | 5.63 | 5.43 | 5.49 | 5.49 | -2.49% | 358,053 |
| Oct 14, 2024 | 5.74 | 5.81 | 5.54 | 5.63 | 5.63 | -2.09% | 251,061 |
| Oct 11, 2024 | 5.59 | 5.81 | 5.59 | 5.75 | 5.75 | 2.13% | 376,460 |
| Oct 10, 2024 | 6.06 | 6.17 | 5.63 | 5.63 | 5.63 | -8.46% | 304,092 |
| Oct 9, 2024 | 6.15 | 6.20 | 6.07 | 6.15 | 6.15 | -0.16% | 272,931 |
| Oct 8, 2024 | 6.08 | 6.23 | 5.94 | 6.16 | 6.16 | 2.16% | 300,406 |
| Oct 7, 2024 | 5.91 | 6.10 | 5.83 | 6.03 | 6.03 | 1.17% | 225,669 |
| Oct 4, 2024 | 6.04 | 6.06 | 5.89 | 5.96 | 5.96 | 1.53% | 184,069 |
| Oct 3, 2024 | 5.90 | 6.11 | 5.86 | 5.87 | 5.87 | -1.68% | 393,464 |
| Oct 2, 2024 | 5.77 | 6.04 | 5.75 | 5.97 | 5.97 | 3.11% | 216,160 |
| Oct 1, 2024 | 5.78 | 6.00 | 5.62 | 5.79 | 5.79 | 0.35% | 427,806 |
| Sep 30, 2024 | 5.69 | 5.83 | 5.60 | 5.77 | 5.77 | 1.41% | 984,545 |
| Sep 27, 2024 | 5.60 | 5.76 | 5.51 | 5.69 | 5.69 | 3.45% | 424,563 |