Skip to main content
Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
11.82
+0.16 (1.37%)
Mar 9, 2026, 3:57 PM EDT - Market open

Orion Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.4011.8311.0811.91-2.14%355,362
Mar 6, 202611.7812.0811.4011.6611.66-1.35%415,859
Mar 5, 202613.3013.4111.6611.8211.82-11.79%834,819
Mar 4, 202612.4814.0212.2113.4013.40-0.07%673,092
Mar 3, 202613.2913.6912.9413.4113.41-2.26%410,709
Mar 2, 202613.4413.9213.2713.7213.72-0.07%218,629
Feb 27, 202613.5413.7413.1113.7313.73-0.36%309,291
Feb 26, 202614.0914.2013.4513.7813.78-1.99%254,024
Feb 25, 202614.0214.1313.6214.0614.061.88%305,316
Feb 24, 202613.3114.1412.9913.8013.803.53%627,582
Feb 23, 202613.8313.9613.1013.3313.33-4.03%393,828
Feb 20, 202613.4014.0513.3913.8913.892.89%387,462
Feb 19, 202613.0013.5613.0013.5013.503.13%370,092
Feb 18, 202613.4713.6512.9813.0913.09-2.68%357,554
Feb 17, 202613.7713.8313.4113.4513.45-2.82%266,586
Feb 13, 202613.6714.0613.5713.8413.841.91%399,706
Feb 12, 202614.4014.6713.5813.5813.58-4.97%591,857
Feb 11, 202614.6514.9514.2914.2914.29-0.69%720,507
Feb 10, 202614.7215.0014.3314.3914.390.63%435,521
Feb 9, 202614.2414.8014.0814.3014.301.20%338,180
Feb 6, 202614.0114.3413.7914.1314.133.14%361,596
Feb 5, 202613.3914.6613.0513.7013.706.45%797,383
Feb 4, 202613.3013.6412.2412.8712.87-2.13%393,260
Feb 3, 202613.1913.5512.7213.1513.151.70%411,729
Feb 2, 202612.1613.1712.1612.9312.935.81%353,654
Jan 30, 202612.2512.5711.9312.2212.22-2.40%267,469
Jan 29, 202612.1012.5811.9012.5212.523.90%296,614
Jan 28, 202612.2612.3811.7312.0512.05-0.25%234,654
Jan 27, 202612.0912.2711.9312.0812.08-236,523
Jan 26, 202612.2912.6212.0112.0812.08-1.06%473,179
Jan 23, 202612.7212.8312.1012.2112.21-3.55%413,832
Jan 22, 202612.0813.1711.8612.6612.6613.24%732,936
Jan 21, 202610.8511.2010.7911.1811.184.19%177,778
Jan 20, 202610.8210.9610.5810.7310.73-3.42%152,837
Jan 16, 202611.2211.5211.0211.1111.11-0.98%172,259
Jan 15, 202610.9611.4310.7511.2211.224.57%251,930
Jan 14, 202610.7610.7610.4410.7310.73-0.46%160,835
Jan 13, 202610.6011.0010.5310.7810.782.08%225,179
Jan 12, 202610.0810.8110.0810.5610.564.04%198,102
Jan 9, 202610.3210.3610.0010.1510.15-1.07%137,294
Jan 8, 202610.1210.4110.0910.2610.261.38%300,524
Jan 7, 202610.1710.189.8210.1210.12-0.59%201,315
Jan 6, 202610.3910.399.9010.1810.18-2.21%294,862
Jan 5, 202610.2010.7710.2010.4110.414.20%329,620
Jan 2, 202610.0310.089.619.999.990.50%332,586
Dec 31, 202510.1510.479.909.949.94-1.88%118,629
Dec 30, 202510.2810.3310.0510.1310.13-0.88%111,715
Dec 29, 202510.3210.3210.2010.2210.22-1.92%137,762
Dec 26, 202510.4610.6010.2210.4210.42-0.48%194,246
Dec 24, 202510.4610.4810.2910.4710.470.48%48,813
Dec 23, 202510.2310.4610.2310.4210.420.87%213,553
Dec 22, 202510.5610.6710.3210.3310.33-0.77%177,341
Dec 19, 202510.4510.6310.3210.4110.41-0.38%304,997
Dec 18, 202510.5010.5710.3510.4510.451.65%137,049
Dec 17, 202510.6710.7310.1910.2810.28-3.93%150,803
Dec 16, 202510.9111.0210.6910.7010.70-1.92%149,644
Dec 15, 202510.9811.0510.7010.9110.910.65%184,335
Dec 12, 202511.6711.6710.8010.8410.84-7.27%306,055
Dec 11, 202511.3811.9011.1711.6911.692.10%305,504
Dec 10, 202510.8411.6110.8411.4511.455.34%473,550
Dec 9, 202510.5711.0510.2210.8710.872.35%358,053
Dec 8, 202510.4210.8510.2610.6210.623.41%465,267
Dec 5, 202510.3410.5010.1310.2710.27-1.06%239,131
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%160,447
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