Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.01
+0.47 (6.23%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.95 | 8.32 | 7.73 | 8.01 | 8.01 | 6.23% | 1,164,009 |
| 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 |
| Sep 4, 2025 | 7.29 | 7.66 | 7.23 | 7.64 | 7.64 | 5.96% | 233,314 |
| Sep 3, 2025 | 7.34 | 7.39 | 7.08 | 7.21 | 7.21 | -2.04% | 270,989 |
| Sep 2, 2025 | 7.30 | 7.59 | 7.23 | 7.36 | 7.36 | -0.54% | 321,744 |
| Aug 29, 2025 | 7.60 | 7.64 | 7.33 | 7.40 | 7.40 | -2.89% | 666,630 |
| Aug 28, 2025 | 7.31 | 7.67 | 7.26 | 7.62 | 7.62 | 5.39% | 490,375 |
| Aug 27, 2025 | 7.14 | 7.25 | 7.09 | 7.23 | 7.23 | 0.56% | 247,891 |
| Aug 26, 2025 | 7.02 | 7.21 | 6.88 | 7.19 | 7.19 | 3.30% | 273,393 |
| Aug 25, 2025 | 6.94 | 7.37 | 6.94 | 6.96 | 6.96 | -0.14% | 434,281 |
| Aug 22, 2025 | 6.84 | 7.20 | 6.60 | 6.97 | 6.97 | 5.77% | 708,348 |
| Aug 21, 2025 | 6.59 | 6.64 | 6.45 | 6.59 | 6.59 | -0.45% | 378,591 |
| Aug 20, 2025 | 6.58 | 6.67 | 6.44 | 6.62 | 6.62 | 0.76% | 266,960 |
| Aug 19, 2025 | 6.73 | 6.79 | 6.53 | 6.57 | 6.57 | -2.23% | 270,515 |
| Aug 18, 2025 | 6.74 | 6.89 | 6.70 | 6.72 | 6.72 | -0.44% | 433,178 |
| Aug 15, 2025 | 6.75 | 6.85 | 6.64 | 6.75 | 6.75 | 0.15% | 373,650 |
| Aug 14, 2025 | 6.82 | 6.87 | 6.61 | 6.74 | 6.74 | -2.18% | 287,451 |
| Aug 13, 2025 | 7.00 | 7.07 | 6.82 | 6.89 | 6.89 | -1.29% | 348,847 |
| Aug 12, 2025 | 6.72 | 7.08 | 6.66 | 6.98 | 6.98 | 4.96% | 318,997 |
| Aug 11, 2025 | 6.90 | 6.96 | 6.62 | 6.65 | 6.65 | -3.62% | 381,257 |
| Aug 8, 2025 | 6.96 | 7.06 | 6.86 | 6.90 | 6.90 | -1.43% | 535,995 |
| Aug 7, 2025 | 7.16 | 7.28 | 6.97 | 7.00 | 7.00 | -1.69% | 524,390 |
| Aug 6, 2025 | 7.35 | 7.39 | 7.09 | 7.12 | 7.12 | -3.65% | 536,019 |
| Aug 5, 2025 | 7.24 | 7.48 | 7.13 | 7.39 | 7.39 | 2.92% | 500,655 |
| Aug 4, 2025 | 7.27 | 7.32 | 7.03 | 7.18 | 7.18 | 0.42% | 537,354 |
| Aug 1, 2025 | 7.21 | 7.35 | 6.91 | 7.15 | 7.15 | -3.51% | 785,023 |
| Jul 31, 2025 | 8.08 | 8.45 | 7.40 | 7.41 | 7.41 | -7.49% | 804,971 |
| Jul 30, 2025 | 9.52 | 9.95 | 7.97 | 8.01 | 8.01 | -14.79% | 1,313,220 |
| Jul 29, 2025 | 9.61 | 9.94 | 9.38 | 9.40 | 9.40 | -1.36% | 637,158 |
| Jul 28, 2025 | 9.26 | 9.60 | 9.14 | 9.53 | 9.53 | 2.47% | 388,617 |
| Jul 25, 2025 | 8.64 | 9.35 | 8.58 | 9.30 | 9.30 | 7.51% | 691,140 |
| Jul 24, 2025 | 8.73 | 8.84 | 8.61 | 8.65 | 8.65 | -0.57% | 282,503 |
| Jul 23, 2025 | 8.28 | 8.75 | 8.26 | 8.70 | 8.70 | 5.97% | 595,783 |
| Jul 22, 2025 | 8.35 | 8.38 | 8.14 | 8.21 | 8.21 | -2.38% | 218,992 |
| Jul 21, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | 0.48% | 287,402 |
| Jul 18, 2025 | 8.66 | 8.73 | 8.34 | 8.37 | 8.37 | -3.01% | 326,089 |
| Jul 17, 2025 | 8.63 | 8.79 | 8.59 | 8.63 | 8.63 | -0.12% | 247,338 |
| Jul 16, 2025 | 8.52 | 8.69 | 8.38 | 8.64 | 8.64 | 3.10% | 300,677 |
| Jul 15, 2025 | 8.48 | 8.66 | 8.37 | 8.38 | 8.38 | -0.71% | 238,868 |
| Jul 14, 2025 | 8.56 | 8.67 | 8.39 | 8.44 | 8.44 | -1.63% | 249,909 |
| Jul 11, 2025 | 8.61 | 8.75 | 8.53 | 8.58 | 8.58 | -0.81% | 255,261 |
| Jul 10, 2025 | 8.78 | 8.82 | 8.63 | 8.65 | 8.65 | -1.59% | 298,424 |
| Jul 9, 2025 | 8.80 | 8.82 | 8.65 | 8.79 | 8.79 | 0.80% | 199,324 |
| Jul 8, 2025 | 9.14 | 9.14 | 8.62 | 8.72 | 8.72 | -3.54% | 278,484 |