Orion Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.93	14.08	13.59	13.89	13.89	1.91%	188,698
Jun 5, 2026	14.05	14.23	13.48	13.63	13.63	-3.95%	304,043
Jun 4, 2026	13.82	14.39	13.72	14.19	14.19	2.01%	325,689
Jun 3, 2026	14.09	14.30	13.83	13.91	13.91	-1.35%	223,945
Jun 2, 2026	13.99	14.65	13.83	14.10	14.10	1.95%	437,560
Jun 1, 2026	13.59	13.92	13.11	13.83	13.83	0.51%	528,955
May 29, 2026	14.25	14.40	13.63	13.76	13.76	-4.04%	316,175
May 28, 2026	14.04	14.35	13.75	14.34	14.34	1.99%	342,148
May 27, 2026	14.59	14.75	13.93	14.06	14.06	-2.23%	429,732
May 26, 2026	14.32	14.63	14.22	14.38	14.38	2.35%	446,950
May 22, 2026	13.93	14.13	13.69	14.05	14.05	2.41%	399,715
May 21, 2026	14.44	14.50	13.42	13.72	13.72	-5.70%	497,569
May 20, 2026	14.75	14.78	14.43	14.55	14.55	0.28%	398,372
May 19, 2026	14.42	14.91	14.21	14.51	14.51	-2.29%	473,720
May 18, 2026	15.06	15.09	14.49	14.85	14.85	-1.26%	271,682
May 15, 2026	15.33	15.85	14.88	15.04	15.04	-2.84%	373,243
May 14, 2026	15.51	15.78	15.14	15.48	15.48	0.85%	310,495
May 13, 2026	14.96	15.47	14.66	15.35	15.35	3.65%	446,108
May 12, 2026	14.95	14.95	14.47	14.81	14.81	-2.24%	374,685
May 11, 2026	14.90	15.76	14.77	15.15	15.15	1.68%	603,194
May 8, 2026	14.87	15.02	14.65	14.90	14.90	1.02%	436,893
May 7, 2026	15.25	15.25	14.41	14.75	14.75	-2.19%	413,987
May 6, 2026	15.81	15.81	14.68	15.08	15.08	-2.46%	557,712
May 5, 2026	14.83	15.80	14.74	15.46	15.46	5.75%	615,707
May 4, 2026	14.56	14.97	14.38	14.62	14.62	0.34%	425,657
May 1, 2026	13.68	14.78	13.68	14.57	14.57	6.98%	581,225
Apr 30, 2026	12.07	13.67	11.90	13.62	13.62	13.41%	489,021
Apr 29, 2026	11.75	12.45	11.40	12.01	12.01	3.89%	461,880
Apr 28, 2026	12.14	12.28	11.55	11.56	11.56	-5.17%	229,164
Apr 27, 2026	12.22	12.34	12.05	12.19	12.19	-0.65%	172,993
Apr 24, 2026	12.57	12.61	12.23	12.27	12.27	-2.00%	233,828
Apr 23, 2026	12.13	12.58	12.09	12.52	12.52	3.13%	247,065
Apr 22, 2026	12.07	12.20	11.94	12.14	12.14	1.76%	172,680
Apr 21, 2026	12.10	12.41	11.92	11.93	11.93	-1.57%	185,781
Apr 20, 2026	11.95	12.23	11.92	12.12	12.12	1.25%	197,290
Apr 17, 2026	11.73	12.13	11.63	11.97	11.97	4.00%	219,469
Apr 16, 2026	11.66	11.76	11.46	11.51	11.51	-1.79%	234,849
Apr 15, 2026	11.65	11.84	11.47	11.72	11.72	-1.26%	187,896
Apr 14, 2026	11.96	12.06	11.75	11.87	11.87	0.08%	176,356
Apr 13, 2026	11.55	11.91	11.55	11.86	11.86	3.04%	206,051
Apr 10, 2026	11.86	11.88	11.50	11.51	11.51	-2.62%	213,395
Apr 9, 2026	11.55	12.15	11.55	11.82	11.82	1.90%	287,582
Apr 8, 2026	11.67	11.97	11.50	11.60	11.60	4.88%	218,534
Apr 7, 2026	11.03	11.23	10.76	11.06	11.06	-0.27%	228,324
Apr 6, 2026	11.53	11.53	11.00	11.09	11.09	-3.40%	235,351
Apr 2, 2026	10.90	11.61	10.87	11.48	11.48	2.14%	240,344
Apr 1, 2026	11.18	11.59	11.17	11.24	11.24	3.12%	252,676
Mar 31, 2026	10.89	11.04	10.60	10.90	10.90	2.35%	238,904
Mar 30, 2026	10.99	11.13	10.50	10.65	10.65	-2.11%	287,028
Mar 27, 2026	10.80	11.12	10.66	10.88	10.88	-	169,971