Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
7.68
+0.05 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.47 | 7.80 | 7.31 | 7.68 | 7.68 | 0.66% | 1,255,930 |
| Dec 19, 2024 | 7.74 | 7.84 | 7.42 | 7.63 | 7.63 | 1.19% | 393,600 |
| Dec 18, 2024 | 8.18 | 8.23 | 7.53 | 7.54 | 7.54 | -7.14% | 388,300 |
| Dec 17, 2024 | 8.35 | 8.39 | 8.03 | 8.12 | 8.12 | -3.68% | 293,800 |
| Dec 16, 2024 | 8.23 | 8.49 | 8.20 | 8.43 | 8.43 | 3.31% | 331,100 |
| 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% | 215,600 |
| 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% | 459,800 |
| Dec 2, 2024 | 8.77 | 8.81 | 8.50 | 8.64 | 8.64 | -0.92% | 377,000 |
| Nov 29, 2024 | 8.88 | 8.94 | 8.67 | 8.72 | 8.72 | -0.57% | 164,300 |
| Nov 27, 2024 | 8.86 | 9.06 | 8.68 | 8.77 | 8.77 | -0.57% | 411,864 |
| Nov 26, 2024 | 8.52 | 9.12 | 8.49 | 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% | 400,300 |
| 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% | 433,600 |
| Nov 14, 2024 | 7.92 | 8.16 | 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% | 261,900 |
| Nov 12, 2024 | 8.20 | 8.35 | 7.98 | 8.26 | 8.26 | -0.24% | 385,300 |
| 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% | 786,100 |
| 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% | 414,700 |
| 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% | 433,500 |
| Oct 23, 2024 | 5.81 | 6.03 | 5.80 | 5.89 | 5.89 | 1.03% | 258,100 |
| 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% | 357,000 |
| 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% | 251,100 |
| 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% | 304,100 |
| 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% | 225,700 |
| Oct 4, 2024 | 6.04 | 6.06 | 5.89 | 5.96 | 5.96 | 1.53% | 184,100 |
| Oct 3, 2024 | 5.90 | 6.11 | 5.86 | 5.87 | 5.87 | -1.68% | 393,500 |
| Oct 2, 2024 | 5.77 | 6.04 | 5.75 | 5.97 | 5.97 | 3.11% | 216,200 |
| 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% | 424,600 |
| Sep 26, 2024 | 5.33 | 5.54 | 5.27 | 5.50 | 5.50 | 4.76% | 1,057,034 |
| Sep 25, 2024 | 5.55 | 5.59 | 5.23 | 5.25 | 5.25 | -5.91% | 940,223 |
| Sep 24, 2024 | 5.94 | 6.00 | 5.37 | 5.58 | 5.58 | -7.31% | 1,132,700 |
| Sep 23, 2024 | 6.72 | 6.77 | 6.01 | 6.02 | 6.02 | -8.93% | 429,808 |
| Sep 20, 2024 | 6.62 | 6.70 | 6.38 | 6.61 | 6.61 | -0.60% | 471,526 |
| Sep 19, 2024 | 6.67 | 6.73 | 6.50 | 6.65 | 6.65 | 3.91% | 373,417 |
| Sep 18, 2024 | 6.43 | 6.63 | 6.21 | 6.40 | 6.40 | -1.54% | 424,806 |
| Sep 17, 2024 | 6.49 | 6.77 | 6.44 | 6.50 | 6.50 | 2.04% | 399,112 |
| Sep 16, 2024 | 6.21 | 6.90 | 6.17 | 6.37 | 6.37 | 5.29% | 620,517 |
| Sep 13, 2024 | 5.91 | 6.14 | 5.78 | 6.05 | 6.05 | 3.77% | 911,300 |
| Sep 12, 2024 | 5.73 | 5.91 | 5.73 | 5.83 | 5.83 | 1.75% | 1,161,300 |
| Sep 11, 2024 | 5.70 | 5.96 | 5.50 | 5.73 | 5.73 | -9.76% | 1,649,600 |
| Sep 10, 2024 | 6.38 | 6.45 | 6.09 | 6.35 | 6.35 | -0.94% | 221,200 |
| Sep 9, 2024 | 6.46 | 6.56 | 6.38 | 6.41 | 6.41 | -0.31% | 248,600 |
| Sep 6, 2024 | 6.70 | 6.75 | 6.35 | 6.43 | 6.43 | -4.74% | 150,000 |
| Sep 5, 2024 | 6.95 | 6.95 | 6.72 | 6.75 | 6.75 | -2.88% | 237,044 |
| Sep 4, 2024 | 6.88 | 7.13 | 6.82 | 6.95 | 6.95 | 0.58% | 123,732 |
| Sep 3, 2024 | 7.43 | 7.45 | 6.88 | 6.91 | 6.91 | -8.60% | 160,046 |
| Aug 30, 2024 | 7.68 | 7.71 | 7.37 | 7.56 | 7.56 | -0.66% | 121,617 |
| Aug 29, 2024 | 7.38 | 7.61 | 7.30 | 7.61 | 7.61 | 4.39% | 200,433 |
| Aug 28, 2024 | 7.59 | 7.59 | 7.26 | 7.29 | 7.29 | -4.83% | 324,215 |
| Aug 27, 2024 | 7.96 | 8.09 | 7.63 | 7.66 | 7.66 | -4.01% | 228,500 |
| Aug 26, 2024 | 7.84 | 8.18 | 7.83 | 7.98 | 7.98 | 1.79% | 282,208 |
| Aug 23, 2024 | 7.32 | 7.92 | 7.31 | 7.84 | 7.84 | 8.59% | 258,944 |
| Aug 22, 2024 | 7.19 | 7.41 | 7.12 | 7.22 | 7.22 | 0.84% | 134,400 |
| Aug 21, 2024 | 7.42 | 7.48 | 7.11 | 7.16 | 7.16 | -2.05% | 205,500 |
| Aug 20, 2024 | 7.50 | 7.54 | 7.13 | 7.31 | 7.31 | -3.69% | 205,174 |
| Aug 19, 2024 | 7.31 | 7.60 | 7.24 | 7.59 | 7.59 | 4.40% | 326,700 |
| Aug 16, 2024 | 7.16 | 7.47 | 7.10 | 7.27 | 7.27 | 0.69% | 170,226 |
| Aug 15, 2024 | 7.34 | 7.39 | 7.17 | 7.22 | 7.22 | 1.12% | 360,737 |
| Aug 14, 2024 | 7.15 | 7.31 | 6.94 | 7.14 | 7.14 | -0.97% | 288,990 |
| Aug 13, 2024 | 6.85 | 7.23 | 6.82 | 7.21 | 7.21 | 5.72% | 179,300 |
| Aug 12, 2024 | 6.99 | 6.99 | 6.67 | 6.82 | 6.82 | -2.43% | 225,400 |
| Aug 9, 2024 | 7.04 | 7.15 | 6.79 | 6.99 | 6.99 | 1.30% | 236,700 |
| Aug 8, 2024 | 6.70 | 7.00 | 6.49 | 6.90 | 6.90 | 4.23% | 349,826 |
| Aug 7, 2024 | 7.13 | 7.46 | 6.60 | 6.62 | 6.62 | -5.70% | 416,260 |
| Aug 6, 2024 | 6.90 | 7.10 | 6.60 | 7.02 | 7.02 | 3.54% | 495,847 |
| Aug 5, 2024 | 6.63 | 6.95 | 6.30 | 6.78 | 6.78 | -6.22% | 554,500 |
| Aug 2, 2024 | 7.56 | 7.63 | 6.99 | 7.23 | 7.23 | -7.19% | 464,154 |
| Aug 1, 2024 | 8.24 | 8.40 | 7.54 | 7.79 | 7.79 | -5.12% | 538,100 |