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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20257.958.327.738.018.016.23%1,164,009
Sep 15, 20257.547.687.487.547.540.13%1,640,360
Sep 12, 20257.647.687.507.537.53-1.95%187,809
Sep 11, 20257.437.717.437.687.683.50%231,682
Sep 10, 20257.227.507.227.427.423.06%215,991
Sep 9, 20257.387.387.187.207.20-2.44%221,386
Sep 8, 20257.667.667.347.387.38-2.64%262,171
Sep 5, 20257.657.657.337.587.58-0.79%299,590
Sep 4, 20257.297.667.237.647.645.96%233,314
Sep 3, 20257.347.397.087.217.21-2.04%270,989
Sep 2, 20257.307.597.237.367.36-0.54%321,744
Aug 29, 20257.607.647.337.407.40-2.89%666,630
Aug 28, 20257.317.677.267.627.625.39%490,375
Aug 27, 20257.147.257.097.237.230.56%247,891
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