Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.73
+0.16 (1.87%)
Oct 21, 2025, 4:00 PM EDT - Market closed

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.588.818.378.738.731.87%178,038
Oct 20, 20258.488.598.338.578.573.75%184,014
Oct 17, 20258.688.768.228.268.26-5.71%314,130
Oct 16, 20259.009.128.728.768.76-2.23%290,775
Oct 15, 20258.628.988.628.968.963.94%372,724
Oct 14, 20258.218.728.088.628.622.25%236,421
Oct 13, 20258.398.488.288.438.433.06%247,150
Oct 10, 20258.658.748.188.188.18-5.43%292,694
Oct 9, 20258.908.958.658.658.65-2.81%286,614
Oct 8, 20258.609.058.528.908.905.20%409,536
Oct 7, 20258.608.718.338.468.46-0.82%329,158
Oct 6, 20258.668.668.438.538.530.59%179,753
Oct 3, 20258.408.548.338.488.481.56%233,175
Oct 2, 20258.398.468.148.358.35-0.12%189,768
Oct 1, 20258.318.458.258.368.360.48%222,525
Sep 30, 20258.338.538.208.328.32-1.42%169,675
Sep 29, 20258.688.718.428.448.44-2.54%181,801
Sep 26, 20258.448.708.398.668.663.10%286,386
Sep 25, 20258.508.538.348.408.40-2.78%352,232
Sep 24, 20258.728.798.558.648.64-1.37%303,207
Sep 23, 20258.558.878.548.768.761.86%634,748
Sep 22, 20258.058.658.038.608.606.57%499,784
Sep 19, 20258.188.288.008.078.07-0.62%649,238
Sep 18, 20257.798.317.788.128.123.18%470,855
Sep 17, 20257.998.407.857.877.87-1.75%527,586
Sep 16, 20257.958.327.738.018.016.23%1,172,156
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