Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
13.04
+1.86 (16.64%)
Jan 22, 2026, 12:54 PM EST - Market open
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.08 | 12.78 | 11.86 | 12.86 | - | 15.03% | 299,045 |
| 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 |
| Dec 22, 2025 | 10.56 | 10.67 | 10.32 | 10.33 | 10.33 | -0.77% | 177,341 |
| Dec 19, 2025 | 10.45 | 10.63 | 10.32 | 10.41 | 10.41 | -0.38% | 304,997 |
| Dec 18, 2025 | 10.50 | 10.57 | 10.35 | 10.45 | 10.45 | 1.65% | 137,049 |
| Dec 17, 2025 | 10.67 | 10.73 | 10.19 | 10.28 | 10.28 | -3.93% | 150,803 |
| Dec 16, 2025 | 10.91 | 11.02 | 10.69 | 10.70 | 10.70 | -1.92% | 149,644 |
| Dec 15, 2025 | 10.98 | 11.05 | 10.70 | 10.91 | 10.91 | 0.65% | 184,335 |
| Dec 12, 2025 | 11.67 | 11.67 | 10.80 | 10.84 | 10.84 | -7.27% | 306,055 |
| Dec 11, 2025 | 11.38 | 11.90 | 11.17 | 11.69 | 11.69 | 2.10% | 305,504 |
| Dec 10, 2025 | 10.84 | 11.61 | 10.84 | 11.45 | 11.45 | 5.34% | 473,550 |
| Dec 9, 2025 | 10.57 | 11.05 | 10.22 | 10.87 | 10.87 | 2.35% | 358,053 |
| Dec 8, 2025 | 10.42 | 10.85 | 10.26 | 10.62 | 10.62 | 3.41% | 465,267 |
| Dec 5, 2025 | 10.34 | 10.50 | 10.13 | 10.27 | 10.27 | -1.06% | 239,131 |
| Dec 4, 2025 | 9.96 | 10.66 | 9.88 | 10.38 | 10.38 | 3.59% | 268,725 |
| Dec 3, 2025 | 9.98 | 10.15 | 9.67 | 10.02 | 10.02 | 0.91% | 335,638 |
| Dec 2, 2025 | 10.07 | 10.07 | 9.75 | 9.93 | 9.93 | -0.50% | 160,447 |
| Dec 1, 2025 | 9.83 | 10.07 | 9.73 | 9.98 | 9.98 | -0.20% | 221,126 |
| Nov 28, 2025 | 9.91 | 10.02 | 9.82 | 10.00 | 10.00 | 1.01% | 85,885 |
| Nov 26, 2025 | 9.65 | 9.99 | 9.63 | 9.90 | 9.90 | 2.38% | 336,561 |
| Nov 25, 2025 | 9.25 | 9.69 | 9.20 | 9.67 | 9.67 | 3.98% | 223,269 |
| Nov 24, 2025 | 9.01 | 9.48 | 8.98 | 9.30 | 9.30 | 4.14% | 171,271 |
| Nov 21, 2025 | 8.57 | 9.09 | 8.45 | 8.93 | 8.93 | 4.44% | 270,528 |
| Nov 20, 2025 | 9.26 | 9.60 | 8.53 | 8.55 | 8.55 | -5.52% | 245,998 |
| Nov 19, 2025 | 9.15 | 9.47 | 9.03 | 9.05 | 9.05 | -0.11% | 216,832 |
| Nov 18, 2025 | 9.13 | 9.27 | 8.99 | 9.06 | 9.06 | -1.09% | 163,037 |
| Nov 17, 2025 | 9.54 | 9.64 | 9.15 | 9.16 | 9.16 | -3.48% | 224,336 |
| Nov 14, 2025 | 9.31 | 9.68 | 9.31 | 9.49 | 9.49 | - | 228,083 |
| Nov 13, 2025 | 10.08 | 10.11 | 9.39 | 9.49 | 9.49 | -5.76% | 338,418 |
| Nov 12, 2025 | 9.92 | 10.12 | 9.86 | 10.07 | 10.07 | 2.23% | 159,184 |
| Nov 11, 2025 | 10.21 | 10.23 | 9.76 | 9.85 | 9.85 | -4.28% | 280,173 |
| Nov 10, 2025 | 10.43 | 10.54 | 10.15 | 10.29 | 10.29 | 1.38% | 149,001 |