Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.73
+0.16 (1.87%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.58 | 8.81 | 8.37 | 8.73 | 8.73 | 1.87% | 178,038 |
| Oct 20, 2025 | 8.48 | 8.59 | 8.33 | 8.57 | 8.57 | 3.75% | 184,014 |
| Oct 17, 2025 | 8.68 | 8.76 | 8.22 | 8.26 | 8.26 | -5.71% | 314,130 |
| Oct 16, 2025 | 9.00 | 9.12 | 8.72 | 8.76 | 8.76 | -2.23% | 290,775 |
| Oct 15, 2025 | 8.62 | 8.98 | 8.62 | 8.96 | 8.96 | 3.94% | 372,724 |
| Oct 14, 2025 | 8.21 | 8.72 | 8.08 | 8.62 | 8.62 | 2.25% | 236,421 |
| Oct 13, 2025 | 8.39 | 8.48 | 8.28 | 8.43 | 8.43 | 3.06% | 247,150 |
| Oct 10, 2025 | 8.65 | 8.74 | 8.18 | 8.18 | 8.18 | -5.43% | 292,694 |
| Oct 9, 2025 | 8.90 | 8.95 | 8.65 | 8.65 | 8.65 | -2.81% | 286,614 |
| Oct 8, 2025 | 8.60 | 9.05 | 8.52 | 8.90 | 8.90 | 5.20% | 409,536 |
| Oct 7, 2025 | 8.60 | 8.71 | 8.33 | 8.46 | 8.46 | -0.82% | 329,158 |
| Oct 6, 2025 | 8.66 | 8.66 | 8.43 | 8.53 | 8.53 | 0.59% | 179,753 |
| Oct 3, 2025 | 8.40 | 8.54 | 8.33 | 8.48 | 8.48 | 1.56% | 233,175 |
| Oct 2, 2025 | 8.39 | 8.46 | 8.14 | 8.35 | 8.35 | -0.12% | 189,768 |
| Oct 1, 2025 | 8.31 | 8.45 | 8.25 | 8.36 | 8.36 | 0.48% | 222,525 |
| Sep 30, 2025 | 8.33 | 8.53 | 8.20 | 8.32 | 8.32 | -1.42% | 169,675 |
| Sep 29, 2025 | 8.68 | 8.71 | 8.42 | 8.44 | 8.44 | -2.54% | 181,801 |
| Sep 26, 2025 | 8.44 | 8.70 | 8.39 | 8.66 | 8.66 | 3.10% | 286,386 |
| Sep 25, 2025 | 8.50 | 8.53 | 8.34 | 8.40 | 8.40 | -2.78% | 352,232 |
| Sep 24, 2025 | 8.72 | 8.79 | 8.55 | 8.64 | 8.64 | -1.37% | 303,207 |
| Sep 23, 2025 | 8.55 | 8.87 | 8.54 | 8.76 | 8.76 | 1.86% | 634,748 |
| Sep 22, 2025 | 8.05 | 8.65 | 8.03 | 8.60 | 8.60 | 6.57% | 499,784 |
| Sep 19, 2025 | 8.18 | 8.28 | 8.00 | 8.07 | 8.07 | -0.62% | 649,238 |
| Sep 18, 2025 | 7.79 | 8.31 | 7.78 | 8.12 | 8.12 | 3.18% | 470,855 |
| Sep 17, 2025 | 7.99 | 8.40 | 7.85 | 7.87 | 7.87 | -1.75% | 527,586 |
| Sep 16, 2025 | 7.95 | 8.32 | 7.73 | 8.01 | 8.01 | 6.23% | 1,172,156 |
| Sep 15, 2025 | 7.54 | 7.68 | 7.48 | 7.54 | 7.54 | 0.13% | 1,640,360 |
| Sep 12, 2025 | 7.64 | 7.68 | 7.50 | 7.53 | 7.53 | -1.95% | 187,809 |
| Sep 11, 2025 | 7.43 | 7.71 | 7.43 | 7.68 | 7.68 | 3.50% | 231,682 |
| Sep 10, 2025 | 7.22 | 7.50 | 7.22 | 7.42 | 7.42 | 3.06% | 215,991 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.18 | 7.20 | 7.20 | -2.44% | 221,386 |
| Sep 8, 2025 | 7.66 | 7.66 | 7.34 | 7.38 | 7.38 | -2.64% | 262,171 |
| Sep 5, 2025 | 7.65 | 7.65 | 7.33 | 7.58 | 7.58 | -0.79% | 299,590 |
| Sep 4, 2025 | 7.29 | 7.66 | 7.23 | 7.64 | 7.64 | 5.96% | 233,314 |
| Sep 3, 2025 | 7.34 | 7.39 | 7.08 | 7.21 | 7.21 | -2.04% | 270,989 |
| Sep 2, 2025 | 7.30 | 7.59 | 7.23 | 7.36 | 7.36 | -0.54% | 321,744 |
| Aug 29, 2025 | 7.60 | 7.64 | 7.33 | 7.40 | 7.40 | -2.89% | 666,630 |
| Aug 28, 2025 | 7.31 | 7.67 | 7.26 | 7.62 | 7.62 | 5.39% | 490,375 |
| Aug 27, 2025 | 7.14 | 7.25 | 7.09 | 7.23 | 7.23 | 0.56% | 247,891 |
| Aug 26, 2025 | 7.02 | 7.21 | 6.88 | 7.19 | 7.19 | 3.30% | 273,393 |
| Aug 25, 2025 | 6.94 | 7.37 | 6.94 | 6.96 | 6.96 | -0.14% | 434,281 |
| Aug 22, 2025 | 6.84 | 7.20 | 6.60 | 6.97 | 6.97 | 5.77% | 708,348 |
| Aug 21, 2025 | 6.59 | 6.64 | 6.45 | 6.59 | 6.59 | -0.45% | 378,591 |
| Aug 20, 2025 | 6.58 | 6.67 | 6.44 | 6.62 | 6.62 | 0.76% | 266,960 |
| Aug 19, 2025 | 6.73 | 6.79 | 6.53 | 6.57 | 6.57 | -2.23% | 270,515 |
| Aug 18, 2025 | 6.74 | 6.89 | 6.70 | 6.72 | 6.72 | -0.44% | 433,178 |
| Aug 15, 2025 | 6.75 | 6.85 | 6.64 | 6.75 | 6.75 | 0.15% | 373,650 |
| Aug 14, 2025 | 6.82 | 6.87 | 6.61 | 6.74 | 6.74 | -2.18% | 287,451 |
| Aug 13, 2025 | 7.00 | 7.07 | 6.82 | 6.89 | 6.89 | -1.29% | 348,847 |
| Aug 12, 2025 | 6.72 | 7.08 | 6.66 | 6.98 | 6.98 | 4.96% | 318,997 |