Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
15.15
+0.25 (1.68%)
May 11, 2026, 4:00 PM EDT - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.90 | 15.76 | 14.77 | 15.15 | 15.15 | 1.68% | 603,059 |
| May 8, 2026 | 14.87 | 15.02 | 14.65 | 14.90 | 14.90 | 1.02% | 436,576 |
| May 7, 2026 | 15.25 | 15.25 | 14.41 | 14.75 | 14.75 | -2.19% | 413,879 |
| May 6, 2026 | 15.81 | 15.81 | 14.68 | 15.08 | 15.08 | -2.46% | 557,704 |
| May 5, 2026 | 14.83 | 15.80 | 14.74 | 15.46 | 15.46 | 5.75% | 615,664 |
| 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% | 580,318 |
| Apr 30, 2026 | 12.07 | 13.67 | 11.90 | 13.62 | 13.62 | 13.41% | 488,044 |
| Apr 29, 2026 | 11.75 | 12.45 | 11.40 | 12.01 | 12.01 | 3.89% | 461,311 |
| Apr 28, 2026 | 12.14 | 12.28 | 11.55 | 11.56 | 11.56 | -5.17% | 228,589 |
| Apr 27, 2026 | 12.22 | 12.34 | 12.05 | 12.19 | 12.19 | -0.65% | 172,934 |
| Apr 24, 2026 | 12.57 | 12.61 | 12.23 | 12.27 | 12.27 | -2.00% | 233,663 |
| Apr 23, 2026 | 12.13 | 12.58 | 12.09 | 12.52 | 12.52 | 3.13% | 246,080 |
| Apr 22, 2026 | 12.07 | 12.20 | 11.94 | 12.14 | 12.14 | 1.76% | 172,560 |
| Apr 21, 2026 | 12.10 | 12.41 | 11.92 | 11.93 | 11.93 | -1.57% | 185,734 |
| Apr 20, 2026 | 11.95 | 12.23 | 11.92 | 12.12 | 12.12 | 1.25% | 197,257 |
| 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% | 234,789 |
| Apr 15, 2026 | 11.65 | 11.84 | 11.47 | 11.72 | 11.72 | -1.26% | 187,671 |
| Apr 14, 2026 | 11.96 | 12.06 | 11.75 | 11.87 | 11.87 | 0.08% | 175,944 |
| Apr 13, 2026 | 11.55 | 11.91 | 11.55 | 11.86 | 11.86 | 3.04% | 205,660 |
| Apr 10, 2026 | 11.86 | 11.88 | 11.50 | 11.51 | 11.51 | -2.62% | 213,227 |
| Apr 9, 2026 | 11.55 | 12.15 | 11.55 | 11.82 | 11.82 | 1.90% | 287,404 |
| Apr 8, 2026 | 11.67 | 11.97 | 11.50 | 11.60 | 11.60 | 4.88% | 217,534 |
| Apr 7, 2026 | 11.03 | 11.23 | 10.76 | 11.06 | 11.06 | -0.27% | 227,457 |
| Apr 6, 2026 | 11.53 | 11.53 | 11.00 | 11.09 | 11.09 | -3.40% | 235,260 |
| Apr 2, 2026 | 10.90 | 11.61 | 10.87 | 11.48 | 11.48 | 2.14% | 240,284 |
| Apr 1, 2026 | 11.18 | 11.59 | 11.17 | 11.24 | 11.24 | 3.12% | 252,576 |
| Mar 31, 2026 | 10.89 | 11.04 | 10.60 | 10.90 | 10.90 | 2.35% | 237,368 |
| Mar 30, 2026 | 10.99 | 11.13 | 10.50 | 10.65 | 10.65 | -2.11% | 286,907 |
| Mar 27, 2026 | 10.80 | 11.12 | 10.66 | 10.88 | 10.88 | - | 169,941 |
| Mar 26, 2026 | 11.00 | 11.29 | 10.82 | 10.88 | 10.88 | -3.03% | 297,910 |
| Mar 25, 2026 | 11.51 | 11.56 | 11.08 | 11.22 | 11.22 | -1.32% | 226,629 |
| Mar 24, 2026 | 10.83 | 11.47 | 10.81 | 11.37 | 11.37 | 3.93% | 373,939 |
| Mar 23, 2026 | 10.59 | 11.30 | 10.55 | 10.94 | 10.94 | 5.29% | 424,157 |
| Mar 20, 2026 | 10.55 | 10.74 | 10.19 | 10.39 | 10.39 | 0.97% | 716,747 |
| Mar 19, 2026 | 9.78 | 10.40 | 9.75 | 10.29 | 10.29 | 3.73% | 463,189 |
| Mar 18, 2026 | 10.10 | 10.25 | 9.88 | 9.92 | 9.92 | -3.13% | 463,369 |
| Mar 17, 2026 | 10.27 | 10.42 | 10.11 | 10.24 | 10.24 | 1.09% | 414,835 |
| Mar 16, 2026 | 10.48 | 10.59 | 10.09 | 10.13 | 10.13 | -1.36% | 539,465 |
| Mar 13, 2026 | 10.57 | 10.78 | 10.20 | 10.27 | 10.27 | -2.28% | 449,577 |
| Mar 12, 2026 | 10.65 | 11.21 | 10.44 | 10.51 | 10.51 | -3.13% | 776,527 |
| Mar 11, 2026 | 11.68 | 11.70 | 10.80 | 10.85 | 10.85 | -7.34% | 777,243 |
| Mar 10, 2026 | 12.16 | 12.39 | 11.63 | 11.71 | 11.71 | -0.59% | 630,788 |
| Mar 9, 2026 | 11.40 | 11.92 | 11.08 | 11.78 | 11.78 | 1.03% | 474,743 |
| 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 |