Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
9.49
-0.58 (-5.76%)
Nov 13, 2025, 4:00 PM EST - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 10.08 | 10.11 | 9.39 | 9.49 | 9.49 | -5.76% | 338,319 |
| Nov 12, 2025 | 9.92 | 10.12 | 9.86 | 10.07 | 10.07 | 2.23% | 159,184 |
| Nov 11, 2025 | 10.21 | 10.23 | 9.76 | 9.85 | 9.85 | -4.28% | 280,173 |
| Nov 10, 2025 | 10.43 | 10.54 | 10.15 | 10.29 | 10.29 | 1.38% | 149,001 |
| Nov 7, 2025 | 10.24 | 10.24 | 9.83 | 10.15 | 10.15 | -1.36% | 278,905 |
| Nov 6, 2025 | 11.03 | 11.04 | 10.20 | 10.29 | 10.29 | -6.45% | 312,506 |
| Nov 5, 2025 | 10.69 | 11.06 | 10.56 | 11.00 | 11.00 | 2.90% | 376,600 |
| Nov 4, 2025 | 10.65 | 11.06 | 10.56 | 10.69 | 10.69 | -1.20% | 232,140 |
| Nov 3, 2025 | 10.87 | 10.95 | 10.45 | 10.82 | 10.82 | 0.46% | 357,776 |
| Oct 31, 2025 | 11.31 | 11.45 | 10.67 | 10.77 | 10.77 | -4.77% | 742,891 |
| Oct 30, 2025 | 10.24 | 11.49 | 10.04 | 11.31 | 11.31 | 10.77% | 1,032,331 |
| Oct 29, 2025 | 8.67 | 10.38 | 8.44 | 10.21 | 10.21 | 17.76% | 1,102,832 |
| Oct 28, 2025 | 8.68 | 8.77 | 8.45 | 8.67 | 8.67 | -0.46% | 381,135 |
| Oct 27, 2025 | 8.97 | 8.97 | 8.67 | 8.71 | 8.71 | -2.02% | 188,335 |
| Oct 24, 2025 | 8.80 | 9.05 | 8.67 | 8.89 | 8.89 | 3.37% | 248,594 |
| Oct 23, 2025 | 8.44 | 8.74 | 8.44 | 8.60 | 8.60 | 2.14% | 252,213 |
| Oct 22, 2025 | 8.76 | 8.76 | 8.28 | 8.42 | 8.42 | -3.55% | 249,147 |
| 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 |