Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
11.66
-0.16 (-1.35%)
Mar 6, 2026, 4:00 PM EST - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.78 | 12.08 | 11.40 | 11.66 | 11.66 | -1.35% | 415,859 |
| Mar 5, 2026 | 13.30 | 13.41 | 11.66 | 11.82 | 11.82 | -11.79% | 834,819 |
| Mar 4, 2026 | 12.48 | 14.02 | 12.21 | 13.40 | 13.40 | -0.07% | 673,092 |
| Mar 3, 2026 | 13.29 | 13.69 | 12.94 | 13.41 | 13.41 | -2.26% | 410,709 |
| Mar 2, 2026 | 13.44 | 13.92 | 13.27 | 13.72 | 13.72 | -0.07% | 218,629 |
| Feb 27, 2026 | 13.54 | 13.74 | 13.11 | 13.73 | 13.73 | -0.36% | 309,291 |
| Feb 26, 2026 | 14.09 | 14.20 | 13.45 | 13.78 | 13.78 | -1.99% | 254,024 |
| Feb 25, 2026 | 14.02 | 14.13 | 13.62 | 14.06 | 14.06 | 1.88% | 305,316 |
| Feb 24, 2026 | 13.31 | 14.14 | 12.99 | 13.80 | 13.80 | 3.53% | 627,582 |
| Feb 23, 2026 | 13.83 | 13.96 | 13.10 | 13.33 | 13.33 | -4.03% | 393,828 |
| Feb 20, 2026 | 13.40 | 14.05 | 13.39 | 13.89 | 13.89 | 2.89% | 387,462 |
| Feb 19, 2026 | 13.00 | 13.56 | 13.00 | 13.50 | 13.50 | 3.13% | 370,092 |
| Feb 18, 2026 | 13.47 | 13.65 | 12.98 | 13.09 | 13.09 | -2.68% | 357,554 |
| Feb 17, 2026 | 13.77 | 13.83 | 13.41 | 13.45 | 13.45 | -2.82% | 266,586 |
| Feb 13, 2026 | 13.67 | 14.06 | 13.57 | 13.84 | 13.84 | 1.91% | 399,706 |
| Feb 12, 2026 | 14.40 | 14.67 | 13.58 | 13.58 | 13.58 | -4.97% | 591,857 |
| Feb 11, 2026 | 14.65 | 14.95 | 14.29 | 14.29 | 14.29 | -0.69% | 720,507 |
| Feb 10, 2026 | 14.72 | 15.00 | 14.33 | 14.39 | 14.39 | 0.63% | 435,521 |
| Feb 9, 2026 | 14.24 | 14.80 | 14.08 | 14.30 | 14.30 | 1.20% | 338,180 |
| Feb 6, 2026 | 14.01 | 14.34 | 13.79 | 14.13 | 14.13 | 3.14% | 361,596 |
| Feb 5, 2026 | 13.39 | 14.66 | 13.05 | 13.70 | 13.70 | 6.45% | 797,383 |
| Feb 4, 2026 | 13.30 | 13.64 | 12.24 | 12.87 | 12.87 | -2.13% | 393,260 |
| Feb 3, 2026 | 13.19 | 13.55 | 12.72 | 13.15 | 13.15 | 1.70% | 411,729 |
| Feb 2, 2026 | 12.16 | 13.17 | 12.16 | 12.93 | 12.93 | 5.81% | 353,654 |
| Jan 30, 2026 | 12.25 | 12.57 | 11.93 | 12.22 | 12.22 | -2.40% | 267,469 |
| Jan 29, 2026 | 12.10 | 12.58 | 11.90 | 12.52 | 12.52 | 3.90% | 296,614 |
| Jan 28, 2026 | 12.26 | 12.38 | 11.73 | 12.05 | 12.05 | -0.25% | 234,654 |
| Jan 27, 2026 | 12.09 | 12.27 | 11.93 | 12.08 | 12.08 | - | 236,523 |
| Jan 26, 2026 | 12.29 | 12.62 | 12.01 | 12.08 | 12.08 | -1.06% | 473,179 |
| Jan 23, 2026 | 12.72 | 12.83 | 12.10 | 12.21 | 12.21 | -3.55% | 413,832 |
| Jan 22, 2026 | 12.08 | 13.17 | 11.86 | 12.66 | 12.66 | 13.24% | 732,936 |
| Jan 21, 2026 | 10.85 | 11.20 | 10.79 | 11.18 | 11.18 | 4.19% | 177,778 |
| Jan 20, 2026 | 10.82 | 10.96 | 10.58 | 10.73 | 10.73 | -3.42% | 152,837 |
| Jan 16, 2026 | 11.22 | 11.52 | 11.02 | 11.11 | 11.11 | -0.98% | 172,259 |
| Jan 15, 2026 | 10.96 | 11.43 | 10.75 | 11.22 | 11.22 | 4.57% | 251,930 |
| Jan 14, 2026 | 10.76 | 10.76 | 10.44 | 10.73 | 10.73 | -0.46% | 160,835 |
| Jan 13, 2026 | 10.60 | 11.00 | 10.53 | 10.78 | 10.78 | 2.08% | 225,179 |
| Jan 12, 2026 | 10.08 | 10.81 | 10.08 | 10.56 | 10.56 | 4.04% | 198,102 |
| Jan 9, 2026 | 10.32 | 10.36 | 10.00 | 10.15 | 10.15 | -1.07% | 137,294 |
| Jan 8, 2026 | 10.12 | 10.41 | 10.09 | 10.26 | 10.26 | 1.38% | 300,524 |
| Jan 7, 2026 | 10.17 | 10.18 | 9.82 | 10.12 | 10.12 | -0.59% | 201,315 |
| Jan 6, 2026 | 10.39 | 10.39 | 9.90 | 10.18 | 10.18 | -2.21% | 294,862 |
| Jan 5, 2026 | 10.20 | 10.77 | 10.20 | 10.41 | 10.41 | 4.20% | 329,620 |
| Jan 2, 2026 | 10.03 | 10.08 | 9.61 | 9.99 | 9.99 | 0.50% | 332,586 |
| Dec 31, 2025 | 10.15 | 10.47 | 9.90 | 9.94 | 9.94 | -1.88% | 118,629 |
| Dec 30, 2025 | 10.28 | 10.33 | 10.05 | 10.13 | 10.13 | -0.88% | 111,715 |
| Dec 29, 2025 | 10.32 | 10.32 | 10.20 | 10.22 | 10.22 | -1.92% | 137,762 |
| Dec 26, 2025 | 10.46 | 10.60 | 10.22 | 10.42 | 10.42 | -0.48% | 194,246 |
| Dec 24, 2025 | 10.46 | 10.48 | 10.29 | 10.47 | 10.47 | 0.48% | 48,813 |
| Dec 23, 2025 | 10.23 | 10.46 | 10.23 | 10.42 | 10.42 | 0.87% | 213,553 |