Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
7.59
-1.23 (-13.95%)
Nov 4, 2026, 11:26 AM EST - Market open
Orion Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.82 | 8.84 | 7.68 | 7.59 | 7.59 | -13.95% | 320,980 |
| Nov 3, 2026 | 8.63 | 8.85 | 8.41 | 8.82 | 8.82 | 3.76% | 429,406 |
| Nov 2, 2026 | 8.51 | 8.90 | 8.34 | 8.50 | 8.50 | 0.95% | 565,176 |
| Oct 30, 2026 | 8.69 | 8.76 | 8.10 | 8.42 | 8.42 | -7.57% | 691,865 |
| Oct 29, 2026 | 8.38 | 9.22 | 8.33 | 9.11 | 9.11 | 9.76% | 1,141,948 |
| Oct 28, 2026 | 9.96 | 9.96 | 8.24 | 8.30 | 8.30 | -9.29% | 1,734,677 |
| Oct 27, 2026 | 8.93 | 9.30 | 8.91 | 9.15 | 9.15 | 4.21% | 946,250 |
| Oct 26, 2026 | 8.80 | 9.01 | 8.74 | 8.78 | 8.78 | 0.80% | 363,939 |
| Oct 23, 2026 | 8.30 | 8.74 | 8.26 | 8.71 | 8.71 | 3.57% | 480,221 |
| Oct 22, 2026 | 8.56 | 8.61 | 8.28 | 8.41 | 8.41 | -2.89% | 513,409 |
| Oct 21, 2026 | 8.96 | 8.97 | 8.66 | 8.66 | 8.66 | -0.46% | 351,789 |
| Oct 20, 2026 | 8.73 | 8.80 | 8.49 | 8.70 | 8.70 | -1.36% | 341,621 |
| Oct 19, 2026 | 8.69 | 8.95 | 8.60 | 8.82 | 8.82 | 3.52% | 459,188 |
| Oct 16, 2026 | 8.76 | 8.76 | 8.52 | 8.52 | 8.52 | -2.85% | 450,490 |
| Oct 15, 2026 | 8.50 | 8.82 | 8.15 | 8.77 | 8.77 | 1.98% | 704,643 |
| Oct 14, 2026 | 8.96 | 8.96 | 8.36 | 8.60 | 8.60 | -6.01% | 874,788 |
| Oct 13, 2026 | 9.00 | 9.24 | 8.94 | 9.15 | 9.15 | 0.33% | 397,339 |
| Oct 12, 2026 | 9.14 | 9.25 | 9.03 | 9.12 | 9.12 | -0.33% | 313,748 |
| Oct 9, 2026 | 9.17 | 9.26 | 8.98 | 9.15 | 9.15 | 0.99% | 239,904 |
| Oct 8, 2026 | 8.93 | 9.32 | 8.81 | 9.06 | 9.06 | -0.11% | 453,915 |
| Oct 7, 2026 | 9.25 | 9.38 | 8.88 | 9.07 | 9.07 | -3.10% | 432,233 |
| Oct 6, 2026 | 9.38 | 9.64 | 9.30 | 9.36 | 9.36 | 1.08% | 473,349 |
| Oct 5, 2026 | 9.24 | 9.34 | 9.15 | 9.26 | 9.26 | -0.43% | 323,855 |
| Oct 2, 2026 | 9.29 | 9.46 | 9.19 | 9.30 | 9.30 | 1.20% | 461,896 |
| Oct 1, 2026 | 8.57 | 9.24 | 8.57 | 9.19 | 9.19 | 7.49% | 813,329 |
| Sep 30, 2026 | 8.50 | 8.62 | 8.36 | 8.55 | 8.55 | 1.66% | 673,354 |
| Sep 29, 2026 | 8.39 | 8.52 | 8.29 | 8.41 | 8.41 | 0.72% | 615,195 |
| Sep 28, 2026 | 8.57 | 8.66 | 8.31 | 8.35 | 8.35 | -2.68% | 450,339 |
| Sep 25, 2026 | 8.50 | 8.60 | 8.42 | 8.58 | 8.58 | 0.70% | 829,573 |
| Sep 24, 2026 | 8.88 | 8.92 | 8.38 | 8.52 | 8.52 | -5.33% | 922,364 |
| Sep 23, 2026 | 9.00 | 9.08 | 8.92 | 9.00 | 9.00 | -0.33% | 437,754 |
| Sep 22, 2026 | 9.26 | 9.28 | 8.98 | 9.03 | 9.03 | -1.63% | 292,773 |
| Sep 21, 2026 | 9.17 | 9.26 | 8.92 | 9.18 | 9.18 | 1.44% | 574,238 |
| Sep 18, 2026 | 9.08 | 9.10 | 8.95 | 9.05 | 9.05 | 0.11% | 688,327 |
| Sep 17, 2026 | 9.27 | 9.40 | 8.88 | 9.04 | 9.04 | -0.88% | 468,595 |
| Sep 16, 2026 | 9.23 | 9.32 | 9.06 | 9.12 | 9.12 | 0.66% | 485,991 |
| Sep 15, 2026 | 9.06 | 9.14 | 8.94 | 9.06 | 9.06 | 0.55% | 322,490 |
| Sep 14, 2026 | 9.10 | 9.15 | 8.93 | 9.01 | 9.01 | -3.74% | 303,680 |
| Sep 11, 2026 | 9.21 | 9.40 | 9.15 | 9.36 | 9.36 | 3.31% | 438,085 |
| Sep 10, 2026 | 9.00 | 9.21 | 8.90 | 9.06 | 9.06 | -0.33% | 305,918 |
| Sep 9, 2026 | 9.15 | 9.48 | 8.96 | 9.09 | 9.09 | -1.52% | 321,795 |
| Sep 8, 2026 | 9.28 | 9.36 | 9.17 | 9.23 | 9.23 | -0.54% | 203,935 |
| Sep 4, 2026 | 9.13 | 9.35 | 9.13 | 9.28 | 9.28 | 1.42% | 431,309 |
| Sep 3, 2026 | 9.22 | 9.22 | 9.00 | 9.15 | 9.15 | 0.77% | 343,133 |
| Sep 2, 2026 | 9.10 | 9.49 | 9.05 | 9.08 | 9.08 | 0.33% | 339,795 |
| Sep 1, 2026 | 9.26 | 9.45 | 9.02 | 9.05 | 9.05 | -3.72% | 330,822 |
| Aug 31, 2026 | 9.30 | 9.46 | 9.20 | 9.40 | 9.40 | 1.40% | 361,898 |
| Aug 28, 2026 | 9.68 | 9.70 | 9.22 | 9.27 | 9.27 | -4.73% | 312,695 |
| Aug 27, 2026 | 9.41 | 9.75 | 9.40 | 9.73 | 9.73 | 4.29% | 345,399 |
| Aug 26, 2026 | 9.28 | 9.41 | 9.20 | 9.33 | 9.33 | - | 379,922 |