Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
14.05
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
14.13
+0.08 (0.57%)
Pre-market: May 26, 2026, 8:24 AM EDT
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.93 | 14.13 | 13.69 | 14.05 | 14.05 | 2.41% | 399,715 |
| May 21, 2026 | 14.44 | 14.50 | 13.42 | 13.72 | 13.72 | -5.70% | 497,569 |
| May 20, 2026 | 14.75 | 14.78 | 14.43 | 14.55 | 14.55 | 0.28% | 398,372 |
| May 19, 2026 | 14.42 | 14.91 | 14.21 | 14.51 | 14.51 | -2.29% | 473,720 |
| May 18, 2026 | 15.06 | 15.09 | 14.49 | 14.85 | 14.85 | -1.26% | 271,682 |
| May 15, 2026 | 15.33 | 15.85 | 14.88 | 15.04 | 15.04 | -2.84% | 373,243 |
| May 14, 2026 | 15.51 | 15.78 | 15.14 | 15.48 | 15.48 | 0.85% | 310,495 |
| May 13, 2026 | 14.96 | 15.47 | 14.66 | 15.35 | 15.35 | 3.65% | 446,108 |
| May 12, 2026 | 14.95 | 14.95 | 14.47 | 14.81 | 14.81 | -2.24% | 374,685 |
| May 11, 2026 | 14.90 | 15.76 | 14.77 | 15.15 | 15.15 | 1.68% | 603,194 |
| May 8, 2026 | 14.87 | 15.02 | 14.65 | 14.90 | 14.90 | 1.02% | 436,893 |
| May 7, 2026 | 15.25 | 15.25 | 14.41 | 14.75 | 14.75 | -2.19% | 413,987 |
| May 6, 2026 | 15.81 | 15.81 | 14.68 | 15.08 | 15.08 | -2.46% | 557,712 |
| May 5, 2026 | 14.83 | 15.80 | 14.74 | 15.46 | 15.46 | 5.75% | 615,707 |
| May 4, 2026 | 14.56 | 14.97 | 14.38 | 14.62 | 14.62 | 0.34% | 425,657 |
| May 1, 2026 | 13.68 | 14.78 | 13.68 | 14.57 | 14.57 | 6.98% | 581,225 |
| Apr 30, 2026 | 12.07 | 13.67 | 11.90 | 13.62 | 13.62 | 13.41% | 489,021 |
| Apr 29, 2026 | 11.75 | 12.45 | 11.40 | 12.01 | 12.01 | 3.89% | 461,880 |
| Apr 28, 2026 | 12.14 | 12.28 | 11.55 | 11.56 | 11.56 | -5.17% | 229,164 |
| Apr 27, 2026 | 12.22 | 12.34 | 12.05 | 12.19 | 12.19 | -0.65% | 172,993 |
| Apr 24, 2026 | 12.57 | 12.61 | 12.23 | 12.27 | 12.27 | -2.00% | 233,828 |
| Apr 23, 2026 | 12.13 | 12.58 | 12.09 | 12.52 | 12.52 | 3.13% | 247,065 |
| Apr 22, 2026 | 12.07 | 12.20 | 11.94 | 12.14 | 12.14 | 1.76% | 172,680 |
| Apr 21, 2026 | 12.10 | 12.41 | 11.92 | 11.93 | 11.93 | -1.57% | 185,781 |
| Apr 20, 2026 | 11.95 | 12.23 | 11.92 | 12.12 | 12.12 | 1.25% | 197,290 |
| Apr 17, 2026 | 11.73 | 12.13 | 11.63 | 11.97 | 11.97 | 4.00% | 219,469 |
| Apr 16, 2026 | 11.66 | 11.76 | 11.46 | 11.51 | 11.51 | -1.79% | 234,849 |
| Apr 15, 2026 | 11.65 | 11.84 | 11.47 | 11.72 | 11.72 | -1.26% | 187,896 |
| Apr 14, 2026 | 11.96 | 12.06 | 11.75 | 11.87 | 11.87 | 0.08% | 176,356 |
| Apr 13, 2026 | 11.55 | 11.91 | 11.55 | 11.86 | 11.86 | 3.04% | 206,051 |
| Apr 10, 2026 | 11.86 | 11.88 | 11.50 | 11.51 | 11.51 | -2.62% | 213,395 |
| Apr 9, 2026 | 11.55 | 12.15 | 11.55 | 11.82 | 11.82 | 1.90% | 287,582 |
| Apr 8, 2026 | 11.67 | 11.97 | 11.50 | 11.60 | 11.60 | 4.88% | 218,534 |
| Apr 7, 2026 | 11.03 | 11.23 | 10.76 | 11.06 | 11.06 | -0.27% | 228,324 |
| Apr 6, 2026 | 11.53 | 11.53 | 11.00 | 11.09 | 11.09 | -3.40% | 235,351 |
| Apr 2, 2026 | 10.90 | 11.61 | 10.87 | 11.48 | 11.48 | 2.14% | 240,344 |
| Apr 1, 2026 | 11.18 | 11.59 | 11.17 | 11.24 | 11.24 | 3.12% | 252,676 |
| Mar 31, 2026 | 10.89 | 11.04 | 10.60 | 10.90 | 10.90 | 2.35% | 238,904 |
| Mar 30, 2026 | 10.99 | 11.13 | 10.50 | 10.65 | 10.65 | -2.11% | 287,028 |
| Mar 27, 2026 | 10.80 | 11.12 | 10.66 | 10.88 | 10.88 | - | 169,971 |
| Mar 26, 2026 | 11.00 | 11.29 | 10.82 | 10.88 | 10.88 | -3.03% | 298,112 |
| Mar 25, 2026 | 11.51 | 11.56 | 11.08 | 11.22 | 11.22 | -1.32% | 226,732 |
| Mar 24, 2026 | 10.83 | 11.47 | 10.81 | 11.37 | 11.37 | 3.93% | 374,084 |
| Mar 23, 2026 | 10.59 | 11.30 | 10.55 | 10.94 | 10.94 | 5.29% | 424,337 |
| Mar 20, 2026 | 10.55 | 10.74 | 10.19 | 10.39 | 10.39 | 0.97% | 724,738 |
| Mar 19, 2026 | 9.78 | 10.40 | 9.75 | 10.29 | 10.29 | 3.73% | 469,038 |
| Mar 18, 2026 | 10.10 | 10.25 | 9.88 | 9.92 | 9.92 | -3.13% | 463,446 |
| Mar 17, 2026 | 10.27 | 10.42 | 10.11 | 10.24 | 10.24 | 1.09% | 414,835 |
| Mar 16, 2026 | 10.48 | 10.59 | 10.09 | 10.13 | 10.13 | -1.36% | 540,567 |
| Mar 13, 2026 | 10.57 | 10.78 | 10.20 | 10.27 | 10.27 | -2.28% | 450,139 |