Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.66
-0.05 (-0.57%)
At close: May 16, 2025, 4:00 PM
8.66
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.78 | 8.80 | 8.60 | 8.66 | 8.66 | -0.57% | 590,246 |
| May 15, 2025 | 8.57 | 8.75 | 8.50 | 8.71 | 8.71 | 0.69% | 378,182 |
| May 14, 2025 | 8.50 | 8.71 | 8.35 | 8.65 | 8.65 | 2.13% | 552,453 |
| May 13, 2025 | 8.20 | 8.71 | 8.18 | 8.47 | 8.47 | 4.31% | 759,959 |
| May 12, 2025 | 8.00 | 8.16 | 7.73 | 8.12 | 8.12 | 5.32% | 592,244 |
| May 9, 2025 | 7.72 | 7.80 | 7.52 | 7.71 | 7.71 | -0.13% | 330,838 |
| May 8, 2025 | 7.59 | 7.95 | 7.51 | 7.72 | 7.72 | 3.21% | 438,007 |
| May 7, 2025 | 7.50 | 7.71 | 7.39 | 7.48 | 7.48 | 0.54% | 892,681 |
| May 6, 2025 | 7.09 | 7.51 | 7.08 | 7.44 | 7.44 | 3.91% | 795,421 |
| May 5, 2025 | 7.10 | 7.40 | 7.06 | 7.16 | 7.16 | -1.10% | 454,796 |
| May 2, 2025 | 6.68 | 7.33 | 6.60 | 7.24 | 7.24 | 11.21% | 652,786 |
| May 1, 2025 | 6.34 | 6.97 | 6.30 | 6.51 | 6.51 | 1.88% | 414,658 |
| Apr 30, 2025 | 7.05 | 7.08 | 6.39 | 6.39 | 6.39 | 0.95% | 856,660 |
| Apr 29, 2025 | 5.88 | 6.39 | 5.88 | 6.33 | 6.33 | 3.94% | 381,796 |
| Apr 28, 2025 | 6.19 | 6.24 | 5.95 | 6.09 | 6.09 | -2.09% | 164,885 |
| Apr 25, 2025 | 6.09 | 6.22 | 6.03 | 6.22 | 6.22 | 1.63% | 178,776 |
| Apr 24, 2025 | 6.06 | 6.19 | 6.04 | 6.12 | 6.12 | 1.16% | 174,111 |
| Apr 23, 2025 | 6.25 | 6.30 | 5.98 | 6.05 | 6.05 | 1.00% | 223,256 |
| Apr 22, 2025 | 5.90 | 6.08 | 5.90 | 5.99 | 5.99 | 2.57% | 182,173 |
| Apr 21, 2025 | 5.88 | 6.02 | 5.68 | 5.84 | 5.84 | -2.50% | 349,662 |
| Apr 17, 2025 | 5.86 | 6.01 | 5.80 | 5.99 | 5.99 | 2.04% | 245,004 |
| Apr 16, 2025 | 5.68 | 5.91 | 5.68 | 5.87 | 5.87 | 1.73% | 338,437 |
| Apr 15, 2025 | 5.72 | 5.85 | 5.52 | 5.77 | 5.77 | 0.52% | 311,397 |
| Apr 14, 2025 | 5.84 | 5.84 | 5.51 | 5.74 | 5.74 | -0.17% | 365,939 |
| Apr 11, 2025 | 5.55 | 5.75 | 5.43 | 5.75 | 5.75 | 3.98% | 242,381 |
| Apr 10, 2025 | 5.32 | 5.55 | 5.20 | 5.53 | 5.53 | -0.54% | 359,862 |
| Apr 9, 2025 | 5.13 | 5.74 | 5.00 | 5.56 | 5.56 | 7.75% | 486,403 |
| Apr 8, 2025 | 5.31 | 5.46 | 5.06 | 5.16 | 5.16 | 1.18% | 434,881 |
| Apr 7, 2025 | 4.75 | 5.32 | 4.64 | 5.10 | 5.10 | 1.39% | 416,277 |
| Apr 4, 2025 | 4.71 | 5.11 | 4.71 | 5.03 | 5.03 | - | 571,707 |
| Apr 3, 2025 | 5.03 | 5.23 | 4.92 | 5.03 | 5.03 | -8.55% | 548,221 |
| Apr 2, 2025 | 5.16 | 5.51 | 5.16 | 5.50 | 5.50 | 3.38% | 300,642 |
| Apr 1, 2025 | 5.19 | 5.39 | 5.06 | 5.32 | 5.32 | 1.72% | 185,233 |
| Mar 31, 2025 | 5.18 | 5.25 | 5.01 | 5.23 | 5.23 | -2.06% | 248,859 |
| Mar 28, 2025 | 5.66 | 5.66 | 5.33 | 5.34 | 5.34 | -3.96% | 138,801 |
| Mar 27, 2025 | 5.51 | 5.66 | 5.45 | 5.56 | 5.56 | - | 267,606 |
| Mar 26, 2025 | 5.75 | 5.82 | 5.54 | 5.56 | 5.56 | -3.47% | 308,861 |
| Mar 25, 2025 | 5.87 | 5.87 | 5.65 | 5.76 | 5.76 | -2.70% | 270,525 |
| Mar 24, 2025 | 5.92 | 6.01 | 5.79 | 5.92 | 5.92 | 2.78% | 194,145 |
| Mar 21, 2025 | 5.82 | 5.89 | 5.71 | 5.76 | 5.76 | -2.21% | 491,314 |
| Mar 20, 2025 | 5.88 | 6.15 | 5.88 | 5.89 | 5.89 | -2.00% | 244,497 |
| Mar 19, 2025 | 5.87 | 6.09 | 5.76 | 6.01 | 6.01 | 2.39% | 320,546 |
| Mar 18, 2025 | 5.69 | 5.98 | 5.61 | 5.87 | 5.87 | 5.20% | 422,689 |
| Mar 17, 2025 | 5.53 | 5.65 | 5.49 | 5.58 | 5.58 | 0.36% | 247,491 |
| Mar 14, 2025 | 5.45 | 5.58 | 5.35 | 5.56 | 5.56 | 4.91% | 298,881 |
| Mar 13, 2025 | 5.50 | 5.51 | 5.20 | 5.30 | 5.30 | -4.50% | 348,580 |
| Mar 12, 2025 | 5.51 | 5.68 | 5.40 | 5.55 | 5.55 | 3.54% | 451,637 |
| Mar 11, 2025 | 5.39 | 5.49 | 5.23 | 5.36 | 5.36 | -0.56% | 776,320 |
| Mar 10, 2025 | 5.58 | 5.62 | 5.24 | 5.39 | 5.39 | -6.26% | 662,512 |
| Mar 7, 2025 | 5.87 | 5.91 | 5.41 | 5.75 | 5.75 | -3.04% | 800,410 |