Skip to main content
Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
10.27
-0.11 (-1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3410.5010.1310.2710.27-1.06%239,104
Dec 4, 20259.9610.669.8810.3810.383.59%268,725
Dec 3, 20259.9810.159.6710.0210.020.91%335,638
Dec 2, 202510.0710.079.759.939.93-0.50%160,438
Dec 1, 20259.8310.079.739.989.98-0.20%221,126
Nov 28, 20259.9110.029.8210.0010.001.01%85,885
Nov 26, 20259.659.999.639.909.902.38%336,561
Nov 25, 20259.259.699.209.679.673.98%223,269
Nov 24, 20259.019.488.989.309.304.14%171,271
Nov 21, 20258.579.098.458.938.934.44%270,528
Nov 20, 20259.269.608.538.558.55-5.52%245,998
Nov 19, 20259.159.479.039.059.05-0.11%216,832
Nov 18, 20259.139.278.999.069.06-1.09%163,037
Nov 17, 20259.549.649.159.169.16-3.48%224,336
Nov 14, 20259.319.689.319.499.49-228,083
Nov 13, 202510.0810.119.399.499.49-5.76%338,418
Nov 12, 20259.9210.129.8610.0710.072.23%159,184
Nov 11, 202510.2110.239.769.859.85-4.28%280,173
Nov 10, 202510.4310.5410.1510.2910.291.38%149,001
Nov 7, 202510.2410.249.8310.1510.15-1.36%278,905
Nov 6, 202511.0311.0410.2010.2910.29-6.45%312,506
Nov 5, 202510.6911.0610.5611.0011.002.90%376,992
Nov 4, 202510.6511.0610.5610.6910.69-1.20%232,140
Nov 3, 202510.8710.9510.4510.8210.820.46%357,776
Oct 31, 202511.3111.4510.6710.7710.77-4.77%742,891
Oct 30, 202510.2411.4910.0411.3111.3110.77%1,032,331
Oct 29, 20258.6710.388.4410.2110.2117.76%1,102,832
Oct 28, 20258.688.778.458.678.67-0.46%381,135
Oct 27, 20258.978.978.678.718.71-2.02%188,335
Oct 24, 20258.809.058.678.898.893.37%248,594
Oct 23, 20258.448.748.448.608.602.14%252,213
Oct 22, 20258.768.768.288.428.42-3.55%249,147
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
Aug 11, 20256.906.966.626.656.65-3.62%381,257
Aug 8, 20256.967.066.866.906.90-1.43%535,995
Aug 7, 20257.167.286.977.007.00-1.69%524,390
Aug 6, 20257.357.397.097.127.12-3.65%536,019
Aug 5, 20257.247.487.137.397.392.92%500,655
Aug 4, 20257.277.327.037.187.180.42%537,354
Aug 1, 20257.217.356.917.157.15-3.51%785,023
Jul 31, 20258.088.457.407.417.41-7.49%804,971
Jul 30, 20259.529.957.978.018.01-14.79%1,313,220
Jul 29, 20259.619.949.389.409.40-1.36%637,158
Jul 28, 20259.269.609.149.539.532.47%388,617
Jul 25, 20258.649.358.589.309.307.51%691,140
Jul 24, 20258.738.848.618.658.65-0.57%282,503
Jul 23, 20258.288.758.268.708.705.97%595,783
Jul 22, 20258.358.388.148.218.21-2.38%218,992
Jul 21, 20258.398.518.318.418.410.48%287,402
Jul 18, 20258.668.738.348.378.37-3.01%326,089
Jul 17, 20258.638.798.598.638.63-0.12%247,338