Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
8.58
-0.07 (-0.81%)
Jul 11, 2025, 4:00 PM - Market closed
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.61 | 8.75 | 8.53 | 8.58 | 8.58 | -0.81% | 255,261 |
| Jul 10, 2025 | 8.78 | 8.82 | 8.63 | 8.65 | 8.65 | -1.59% | 298,424 |
| Jul 9, 2025 | 8.80 | 8.82 | 8.65 | 8.79 | 8.79 | 0.80% | 199,324 |
| Jul 8, 2025 | 9.14 | 9.14 | 8.62 | 8.72 | 8.72 | -3.54% | 278,484 |
| Jul 7, 2025 | 9.50 | 9.50 | 8.96 | 9.04 | 9.04 | -5.83% | 464,779 |
| Jul 3, 2025 | 9.06 | 9.61 | 9.06 | 9.60 | 9.60 | 5.84% | 440,877 |
| Jul 2, 2025 | 9.05 | 9.10 | 8.93 | 9.07 | 9.07 | 1.00% | 412,924 |
| Jul 1, 2025 | 8.95 | 9.14 | 8.77 | 8.98 | 8.98 | -0.99% | 358,425 |
| Jun 30, 2025 | 9.19 | 9.29 | 8.89 | 9.07 | 9.07 | -0.33% | 239,417 |
| Jun 27, 2025 | 9.09 | 9.38 | 8.88 | 9.10 | 9.10 | 0.44% | 871,622 |
| Jun 26, 2025 | 9.19 | 9.42 | 9.00 | 9.06 | 9.06 | -0.33% | 508,508 |
| Jun 25, 2025 | 9.17 | 9.36 | 9.04 | 9.09 | 9.09 | -0.33% | 578,456 |
| Jun 24, 2025 | 8.93 | 9.15 | 8.81 | 9.12 | 9.12 | 2.93% | 314,422 |
| Jun 23, 2025 | 8.66 | 8.89 | 8.52 | 8.86 | 8.86 | 2.19% | 233,121 |
| Jun 20, 2025 | 8.90 | 8.90 | 8.64 | 8.67 | 8.67 | -1.59% | 303,772 |
| Jun 18, 2025 | 8.70 | 8.83 | 8.62 | 8.81 | 8.81 | 1.15% | 221,802 |
| Jun 17, 2025 | 8.40 | 8.78 | 8.39 | 8.71 | 8.71 | 2.71% | 274,866 |
| Jun 16, 2025 | 8.50 | 8.69 | 8.42 | 8.48 | 8.48 | 0.12% | 407,261 |
| Jun 13, 2025 | 8.46 | 8.61 | 8.40 | 8.47 | 8.47 | -1.05% | 344,379 |
| Jun 12, 2025 | 8.72 | 8.91 | 8.50 | 8.56 | 8.56 | -2.17% | 266,595 |
| Jun 11, 2025 | 8.79 | 8.85 | 8.50 | 8.75 | 8.75 | - | 282,533 |
| Jun 10, 2025 | 9.15 | 9.28 | 8.74 | 8.75 | 8.75 | -1.69% | 379,233 |
| Jun 9, 2025 | 9.26 | 9.40 | 8.75 | 8.90 | 8.90 | -3.26% | 292,981 |
| Jun 6, 2025 | 8.77 | 9.23 | 8.77 | 9.20 | 9.20 | 6.24% | 333,535 |
| Jun 5, 2025 | 8.60 | 8.69 | 8.49 | 8.66 | 8.66 | 1.64% | 211,502 |
| Jun 4, 2025 | 8.55 | 8.58 | 8.49 | 8.52 | 8.52 | -0.23% | 177,233 |
| Jun 3, 2025 | 8.23 | 8.56 | 8.16 | 8.54 | 8.54 | 3.77% | 442,838 |
| Jun 2, 2025 | 8.11 | 8.30 | 8.10 | 8.23 | 8.23 | -0.12% | 319,255 |
| May 30, 2025 | 8.29 | 8.34 | 8.13 | 8.24 | 8.24 | -0.84% | 411,785 |
| May 29, 2025 | 8.28 | 8.37 | 8.11 | 8.31 | 8.31 | 1.22% | 382,587 |
| May 28, 2025 | 8.38 | 8.38 | 8.04 | 8.21 | 8.21 | -2.03% | 232,533 |
| May 27, 2025 | 8.24 | 8.45 | 8.09 | 8.38 | 8.38 | 3.46% | 247,864 |
| May 23, 2025 | 7.88 | 8.13 | 7.86 | 8.10 | 8.10 | 1.12% | 239,668 |
| May 22, 2025 | 8.43 | 8.50 | 7.98 | 8.01 | 8.01 | -5.43% | 346,857 |
| May 21, 2025 | 8.40 | 8.61 | 8.40 | 8.47 | 8.47 | 0.36% | 413,653 |
| May 20, 2025 | 8.69 | 8.74 | 8.35 | 8.44 | 8.44 | -2.88% | 688,036 |
| May 19, 2025 | 8.55 | 8.74 | 8.47 | 8.69 | 8.69 | 0.35% | 370,857 |
| 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 |