Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
7.23
+0.04 (0.56%)
At close: Aug 27, 2025, 4:00 PM
7.23
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20257.147.257.097.19--0.04%80,857
Aug 26, 20257.027.216.887.197.193.30%273,393
Aug 25, 20256.947.376.946.966.96-0.14%434,281
Aug 22, 20256.847.206.606.976.975.77%708,348
Aug 21, 20256.596.646.456.596.59-0.45%378,591
Aug 20, 20256.586.676.446.626.620.76%266,960
Aug 19, 20256.736.796.536.576.57-2.23%270,515
Aug 18, 20256.746.896.706.726.72-0.44%433,178
Aug 15, 20256.756.856.646.756.750.15%373,650
Aug 14, 20256.826.876.616.746.74-2.18%287,451
Aug 13, 20257.007.076.826.896.89-1.29%348,847
Aug 12, 20256.727.086.666.986.984.96%318,997
Aug 11, 20256.906.966.626.656.65-3.62%381,257
Aug 8, 20256.967.066.866.906.90-1.43%535,995
Aug 7, 20257.167.286.977.007.00-1.69%524,390
Aug 6, 20257.357.397.097.127.12-3.65%536,019
Aug 5, 20257.247.487.137.397.392.92%500,655
Aug 4, 20257.277.327.037.187.180.42%537,354
Aug 1, 20257.217.356.917.157.15-3.51%785,023
Jul 31, 20258.088.457.407.417.41-7.49%804,971
Jul 30, 20259.529.957.978.018.01-14.79%1,313,220
Jul 29, 20259.619.949.389.409.40-1.36%637,158
Jul 28, 20259.269.609.149.539.532.47%388,617
Jul 25, 20258.649.358.589.309.307.51%691,140
Jul 24, 20258.738.848.618.658.65-0.57%282,503
Jul 23, 20258.288.758.268.708.705.97%595,783
Jul 22, 20258.358.388.148.218.21-2.38%218,992
Jul 21, 20258.398.518.318.418.410.48%287,402
Jul 18, 20258.668.738.348.378.37-3.01%326,089
Jul 17, 20258.638.798.598.638.63-0.12%247,338
Jul 16, 20258.528.698.388.648.643.10%300,677
Jul 15, 20258.488.668.378.388.38-0.71%238,868
Jul 14, 20258.568.678.398.448.44-1.63%249,909
Jul 11, 20258.618.758.538.588.58-0.81%255,261
Jul 10, 20258.788.828.638.658.65-1.59%298,424
Jul 9, 20258.808.828.658.798.790.80%199,324
Jul 8, 20259.149.148.628.728.72-3.54%278,484
Jul 7, 20259.509.508.969.049.04-5.83%464,779
Jul 3, 20259.069.619.069.609.605.84%440,877
Jul 2, 20259.059.108.939.079.071.00%412,924
Jul 1, 20258.959.148.778.988.98-0.99%358,425
Jun 30, 20259.199.298.899.079.07-0.33%239,417
Jun 27, 20259.099.388.889.109.100.44%871,622
Jun 26, 20259.199.429.009.069.06-0.33%508,508
Jun 25, 20259.179.369.049.099.09-0.33%578,456
Jun 24, 20258.939.158.819.129.122.93%314,422
Jun 23, 20258.668.898.528.868.862.19%233,121
Jun 20, 20258.908.908.648.678.67-1.59%303,772
Jun 18, 20258.708.838.628.818.811.15%221,802
Jun 17, 20258.408.788.398.718.712.71%274,866