Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
9.23
-0.05 (-0.54%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Orion Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.28 | 9.36 | 9.17 | 9.23 | 9.23 | -0.54% | 203,935 |
| Sep 4, 2026 | 9.13 | 9.35 | 9.13 | 9.28 | 9.28 | 1.42% | 431,309 |
| Sep 3, 2026 | 9.22 | 9.22 | 9.00 | 9.15 | 9.15 | 0.77% | 343,133 |
| Sep 2, 2026 | 9.10 | 9.49 | 9.05 | 9.08 | 9.08 | 0.33% | 339,795 |
| Sep 1, 2026 | 9.26 | 9.45 | 9.02 | 9.05 | 9.05 | -3.72% | 330,822 |
| Aug 31, 2026 | 9.30 | 9.46 | 9.20 | 9.40 | 9.40 | 1.40% | 361,898 |
| Aug 28, 2026 | 9.68 | 9.70 | 9.22 | 9.27 | 9.27 | -4.73% | 312,695 |
| Aug 27, 2026 | 9.41 | 9.75 | 9.40 | 9.73 | 9.73 | 4.29% | 345,399 |
| Aug 26, 2026 | 9.28 | 9.41 | 9.20 | 9.33 | 9.33 | - | 379,922 |
| Aug 25, 2026 | 9.32 | 9.40 | 9.09 | 9.33 | 9.33 | 2.53% | 356,477 |
| Aug 24, 2026 | 9.26 | 9.30 | 9.04 | 9.10 | 9.10 | -1.83% | 298,785 |
| Aug 21, 2026 | 9.24 | 9.33 | 8.97 | 9.27 | 9.27 | 0.98% | 400,420 |
| Aug 20, 2026 | 9.49 | 9.67 | 9.07 | 9.18 | 9.18 | -4.47% | 377,927 |
| Aug 19, 2026 | 9.67 | 9.68 | 9.44 | 9.61 | 9.61 | 0.63% | 428,990 |
| Aug 18, 2026 | 9.69 | 9.77 | 9.41 | 9.55 | 9.55 | -2.65% | 492,449 |
| Aug 17, 2026 | 9.87 | 10.13 | 9.76 | 9.81 | 9.81 | -1.21% | 339,425 |
| Aug 14, 2026 | 9.69 | 10.02 | 9.64 | 9.93 | 9.93 | 2.58% | 275,542 |
| Aug 13, 2026 | 9.93 | 10.01 | 9.60 | 9.68 | 9.68 | -2.52% | 399,519 |
| Aug 12, 2026 | 10.11 | 10.25 | 9.80 | 9.93 | 9.93 | 1.64% | 352,725 |
| Aug 11, 2026 | 9.97 | 10.11 | 9.70 | 9.77 | 9.77 | -0.20% | 529,573 |
| Aug 10, 2026 | 10.35 | 10.65 | 9.77 | 9.79 | 9.79 | -5.04% | 570,578 |
| Aug 7, 2026 | 10.31 | 10.50 | 10.03 | 10.31 | 10.31 | 1.88% | 392,654 |
| Aug 6, 2026 | 10.20 | 10.50 | 10.08 | 10.12 | 10.12 | -2.03% | 420,220 |
| Aug 5, 2026 | 11.04 | 11.38 | 10.31 | 10.33 | 10.33 | 1.47% | 808,099 |
| Aug 4, 2026 | 10.30 | 10.46 | 9.95 | 10.18 | 10.18 | 1.90% | 661,766 |
| Aug 3, 2026 | 9.66 | 10.19 | 9.66 | 9.99 | 9.99 | 2.15% | 718,716 |
| Jul 31, 2026 | 9.81 | 10.00 | 9.32 | 9.78 | 9.78 | 2.19% | 1,264,983 |
| Jul 30, 2026 | 9.21 | 9.77 | 9.20 | 9.57 | 9.57 | 5.40% | 999,155 |
| Jul 29, 2026 | 10.26 | 10.95 | 8.67 | 9.08 | 9.08 | -24.14% | 3,592,770 |
| Jul 28, 2026 | 12.25 | 12.26 | 11.42 | 11.97 | 11.97 | -3.62% | 872,285 |
| Jul 27, 2026 | 12.83 | 13.20 | 12.10 | 12.42 | 12.42 | -2.13% | 478,308 |
| Jul 24, 2026 | 12.98 | 13.01 | 12.46 | 12.69 | 12.69 | -1.78% | 444,586 |
| Jul 23, 2026 | 13.17 | 13.27 | 12.72 | 12.92 | 12.92 | -1.75% | 474,699 |
| Jul 22, 2026 | 13.16 | 13.39 | 13.00 | 13.15 | 13.15 | -1.79% | 370,645 |
| Jul 21, 2026 | 12.97 | 13.46 | 12.95 | 13.39 | 13.39 | 5.60% | 341,538 |
| Jul 20, 2026 | 12.85 | 13.15 | 12.51 | 12.68 | 12.68 | -0.94% | 390,619 |
| Jul 17, 2026 | 12.56 | 13.18 | 11.30 | 12.80 | 12.80 | -2.88% | 566,834 |
| Jul 16, 2026 | 13.50 | 13.77 | 12.88 | 13.18 | 13.18 | -4.42% | 692,859 |
| Jul 15, 2026 | 13.67 | 13.89 | 13.52 | 13.79 | 13.79 | 1.40% | 329,576 |
| Jul 14, 2026 | 13.52 | 13.82 | 13.46 | 13.60 | 13.60 | 1.87% | 321,796 |
| Jul 13, 2026 | 13.63 | 13.73 | 13.18 | 13.35 | 13.35 | -2.77% | 428,420 |
| Jul 10, 2026 | 14.03 | 14.09 | 13.68 | 13.73 | 13.73 | -2.14% | 352,868 |
| Jul 9, 2026 | 14.60 | 14.71 | 14.00 | 14.03 | 14.03 | -1.20% | 230,123 |
| Jul 8, 2026 | 14.01 | 14.41 | 14.01 | 14.20 | 14.20 | -0.35% | 264,941 |
| Jul 7, 2026 | 14.94 | 15.10 | 13.90 | 14.25 | 14.25 | -4.30% | 431,437 |
| Jul 6, 2026 | 14.95 | 15.36 | 14.84 | 14.89 | 14.89 | 0.54% | 216,410 |
| Jul 2, 2026 | 15.55 | 15.70 | 14.54 | 14.81 | 14.81 | -4.14% | 550,385 |
| Jul 1, 2026 | 16.56 | 16.65 | 15.36 | 15.45 | 15.45 | -8.15% | 551,939 |
| Jun 30, 2026 | 16.88 | 17.20 | 16.58 | 16.82 | 16.82 | -1.87% | 629,604 |
| Jun 29, 2026 | 16.25 | 17.40 | 15.80 | 17.14 | 17.14 | 4.45% | 627,289 |