Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
11.56
-0.63 (-5.17%)
At close: Apr 28, 2026, 4:00 PM EDT
11.93
+0.37 (3.20%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.14 | 12.28 | 11.64 | 11.80 | - | -3.20% | 123,071 |
| Apr 27, 2026 | 12.22 | 12.34 | 12.05 | 12.19 | 12.19 | -0.65% | 172,934 |
| Apr 24, 2026 | 12.57 | 12.61 | 12.23 | 12.27 | 12.27 | -2.00% | 233,663 |
| Apr 23, 2026 | 12.13 | 12.58 | 12.09 | 12.52 | 12.52 | 3.13% | 246,080 |
| Apr 22, 2026 | 12.07 | 12.20 | 11.94 | 12.14 | 12.14 | 1.76% | 172,560 |
| Apr 21, 2026 | 12.10 | 12.41 | 11.92 | 11.93 | 11.93 | -1.57% | 185,734 |
| Apr 20, 2026 | 11.95 | 12.23 | 11.92 | 12.12 | 12.12 | 1.25% | 197,257 |
| Apr 17, 2026 | 11.73 | 12.13 | 11.63 | 11.97 | 11.97 | 4.00% | 219,469 |
| Apr 16, 2026 | 11.66 | 11.76 | 11.46 | 11.51 | 11.51 | -1.79% | 234,789 |
| Apr 15, 2026 | 11.65 | 11.84 | 11.47 | 11.72 | 11.72 | -1.26% | 187,671 |
| Apr 14, 2026 | 11.96 | 12.06 | 11.75 | 11.87 | 11.87 | 0.08% | 175,944 |
| Apr 13, 2026 | 11.55 | 11.91 | 11.55 | 11.86 | 11.86 | 3.04% | 205,660 |
| Apr 10, 2026 | 11.86 | 11.88 | 11.50 | 11.51 | 11.51 | -2.62% | 213,227 |
| Apr 9, 2026 | 11.55 | 12.15 | 11.55 | 11.82 | 11.82 | 1.90% | 287,404 |
| Apr 8, 2026 | 11.67 | 11.97 | 11.50 | 11.60 | 11.60 | 4.88% | 217,534 |
| Apr 7, 2026 | 11.03 | 11.23 | 10.76 | 11.06 | 11.06 | -0.27% | 227,457 |
| Apr 6, 2026 | 11.53 | 11.53 | 11.00 | 11.09 | 11.09 | -3.40% | 235,260 |
| Apr 2, 2026 | 10.90 | 11.61 | 10.87 | 11.48 | 11.48 | 2.14% | 240,284 |
| Apr 1, 2026 | 11.18 | 11.59 | 11.17 | 11.24 | 11.24 | 3.12% | 252,576 |
| Mar 31, 2026 | 10.89 | 11.04 | 10.60 | 10.90 | 10.90 | 2.35% | 237,368 |
| Mar 30, 2026 | 10.99 | 11.13 | 10.50 | 10.65 | 10.65 | -2.11% | 286,907 |
| Mar 27, 2026 | 10.80 | 11.12 | 10.66 | 10.88 | 10.88 | - | 169,941 |
| Mar 26, 2026 | 11.00 | 11.29 | 10.82 | 10.88 | 10.88 | -3.03% | 297,910 |
| Mar 25, 2026 | 11.51 | 11.56 | 11.08 | 11.22 | 11.22 | -1.32% | 226,629 |
| Mar 24, 2026 | 10.83 | 11.47 | 10.81 | 11.37 | 11.37 | 3.93% | 373,939 |
| Mar 23, 2026 | 10.59 | 11.30 | 10.55 | 10.94 | 10.94 | 5.29% | 424,157 |
| Mar 20, 2026 | 10.55 | 10.74 | 10.19 | 10.39 | 10.39 | 0.97% | 716,747 |
| Mar 19, 2026 | 9.78 | 10.40 | 9.75 | 10.29 | 10.29 | 3.73% | 463,189 |
| Mar 18, 2026 | 10.10 | 10.25 | 9.88 | 9.92 | 9.92 | -3.13% | 463,369 |
| Mar 17, 2026 | 10.27 | 10.42 | 10.11 | 10.24 | 10.24 | 1.09% | 414,835 |
| Mar 16, 2026 | 10.48 | 10.59 | 10.09 | 10.13 | 10.13 | -1.36% | 539,465 |
| Mar 13, 2026 | 10.57 | 10.78 | 10.20 | 10.27 | 10.27 | -2.28% | 449,577 |
| Mar 12, 2026 | 10.65 | 11.21 | 10.44 | 10.51 | 10.51 | -3.13% | 776,527 |
| Mar 11, 2026 | 11.68 | 11.70 | 10.80 | 10.85 | 10.85 | -7.34% | 777,243 |
| Mar 10, 2026 | 12.16 | 12.39 | 11.63 | 11.71 | 11.71 | -0.59% | 630,788 |
| Mar 9, 2026 | 11.40 | 11.92 | 11.08 | 11.78 | 11.78 | 1.03% | 474,743 |
| Mar 6, 2026 | 11.78 | 12.08 | 11.40 | 11.66 | 11.66 | -1.35% | 415,859 |
| Mar 5, 2026 | 13.30 | 13.41 | 11.66 | 11.82 | 11.82 | -11.79% | 834,819 |
| Mar 4, 2026 | 12.48 | 14.02 | 12.21 | 13.40 | 13.40 | -0.07% | 673,092 |
| Mar 3, 2026 | 13.29 | 13.69 | 12.94 | 13.41 | 13.41 | -2.26% | 410,709 |
| Mar 2, 2026 | 13.44 | 13.92 | 13.27 | 13.72 | 13.72 | -0.07% | 218,629 |
| Feb 27, 2026 | 13.54 | 13.74 | 13.11 | 13.73 | 13.73 | -0.36% | 309,291 |
| Feb 26, 2026 | 14.09 | 14.20 | 13.45 | 13.78 | 13.78 | -1.99% | 254,024 |
| Feb 25, 2026 | 14.02 | 14.13 | 13.62 | 14.06 | 14.06 | 1.88% | 305,316 |
| Feb 24, 2026 | 13.31 | 14.14 | 12.99 | 13.80 | 13.80 | 3.53% | 627,582 |
| Feb 23, 2026 | 13.83 | 13.96 | 13.10 | 13.33 | 13.33 | -4.03% | 393,828 |
| Feb 20, 2026 | 13.40 | 14.05 | 13.39 | 13.89 | 13.89 | 2.89% | 387,462 |
| Feb 19, 2026 | 13.00 | 13.56 | 13.00 | 13.50 | 13.50 | 3.13% | 370,092 |
| Feb 18, 2026 | 13.47 | 13.65 | 12.98 | 13.09 | 13.09 | -2.68% | 357,554 |
| Feb 17, 2026 | 13.77 | 13.83 | 13.41 | 13.45 | 13.45 | -2.82% | 266,586 |
| Feb 13, 2026 | 13.67 | 14.06 | 13.57 | 13.84 | 13.84 | 1.91% | 399,706 |
| Feb 12, 2026 | 14.40 | 14.67 | 13.58 | 13.58 | 13.58 | -4.97% | 591,857 |
| Feb 11, 2026 | 14.65 | 14.95 | 14.29 | 14.29 | 14.29 | -0.69% | 720,507 |
| Feb 10, 2026 | 14.72 | 15.00 | 14.33 | 14.39 | 14.39 | 0.63% | 435,521 |
| Feb 9, 2026 | 14.24 | 14.80 | 14.08 | 14.30 | 14.30 | 1.20% | 338,180 |
| Feb 6, 2026 | 14.01 | 14.34 | 13.79 | 14.13 | 14.13 | 3.14% | 361,596 |
| Feb 5, 2026 | 13.39 | 14.66 | 13.05 | 13.70 | 13.70 | 6.45% | 797,383 |
| Feb 4, 2026 | 13.30 | 13.64 | 12.24 | 12.87 | 12.87 | -2.13% | 393,260 |
| Feb 3, 2026 | 13.19 | 13.55 | 12.72 | 13.15 | 13.15 | 1.70% | 411,729 |
| Feb 2, 2026 | 12.16 | 13.17 | 12.16 | 12.93 | 12.93 | 5.81% | 353,654 |
| Jan 30, 2026 | 12.25 | 12.57 | 11.93 | 12.22 | 12.22 | -2.40% | 267,469 |
| Jan 29, 2026 | 12.10 | 12.58 | 11.90 | 12.52 | 12.52 | 3.90% | 296,614 |
| Jan 28, 2026 | 12.26 | 12.38 | 11.73 | 12.05 | 12.05 | -0.25% | 234,654 |
| Jan 27, 2026 | 12.09 | 12.27 | 11.93 | 12.08 | 12.08 | - | 236,523 |
| Jan 26, 2026 | 12.29 | 12.62 | 12.01 | 12.08 | 12.08 | -1.06% | 473,179 |
| Jan 23, 2026 | 12.72 | 12.83 | 12.10 | 12.21 | 12.21 | -3.55% | 413,832 |
| Jan 22, 2026 | 12.08 | 13.17 | 11.86 | 12.66 | 12.66 | 13.24% | 732,936 |
| Jan 21, 2026 | 10.85 | 11.20 | 10.79 | 11.18 | 11.18 | 4.19% | 177,778 |
| Jan 20, 2026 | 10.82 | 10.96 | 10.58 | 10.73 | 10.73 | -3.42% | 152,837 |
| Jan 16, 2026 | 11.22 | 11.52 | 11.02 | 11.11 | 11.11 | -0.98% | 172,259 |
| Jan 15, 2026 | 10.96 | 11.43 | 10.75 | 11.22 | 11.22 | 4.57% | 251,930 |
| Jan 14, 2026 | 10.76 | 10.76 | 10.44 | 10.73 | 10.73 | -0.46% | 160,835 |
| Jan 13, 2026 | 10.60 | 11.00 | 10.53 | 10.78 | 10.78 | 2.08% | 225,179 |
| Jan 12, 2026 | 10.08 | 10.81 | 10.08 | 10.56 | 10.56 | 4.04% | 198,102 |
| Jan 9, 2026 | 10.32 | 10.36 | 10.00 | 10.15 | 10.15 | -1.07% | 137,294 |
| Jan 8, 2026 | 10.12 | 10.41 | 10.09 | 10.26 | 10.26 | 1.38% | 300,524 |
| Jan 7, 2026 | 10.17 | 10.18 | 9.82 | 10.12 | 10.12 | -0.59% | 201,315 |
| Jan 6, 2026 | 10.39 | 10.39 | 9.90 | 10.18 | 10.18 | -2.21% | 294,862 |
| Jan 5, 2026 | 10.20 | 10.77 | 10.20 | 10.41 | 10.41 | 4.20% | 329,620 |
| Jan 2, 2026 | 10.03 | 10.08 | 9.61 | 9.99 | 9.99 | 0.50% | 332,586 |
| Dec 31, 2025 | 10.15 | 10.47 | 9.90 | 9.94 | 9.94 | -1.88% | 118,629 |
| Dec 30, 2025 | 10.28 | 10.33 | 10.05 | 10.13 | 10.13 | -0.88% | 111,715 |
| Dec 29, 2025 | 10.32 | 10.32 | 10.20 | 10.22 | 10.22 | -1.92% | 137,762 |
| Dec 26, 2025 | 10.46 | 10.60 | 10.22 | 10.42 | 10.42 | -0.48% | 194,246 |
| Dec 24, 2025 | 10.46 | 10.48 | 10.29 | 10.47 | 10.47 | 0.48% | 48,813 |
| Dec 23, 2025 | 10.23 | 10.46 | 10.23 | 10.42 | 10.42 | 0.87% | 213,553 |
| Dec 22, 2025 | 10.56 | 10.67 | 10.32 | 10.33 | 10.33 | -0.77% | 177,341 |
| Dec 19, 2025 | 10.45 | 10.63 | 10.32 | 10.41 | 10.41 | -0.38% | 304,997 |
| Dec 18, 2025 | 10.50 | 10.57 | 10.35 | 10.45 | 10.45 | 1.65% | 137,049 |
| Dec 17, 2025 | 10.67 | 10.73 | 10.19 | 10.28 | 10.28 | -3.93% | 150,803 |
| Dec 16, 2025 | 10.91 | 11.02 | 10.69 | 10.70 | 10.70 | -1.92% | 149,644 |
| Dec 15, 2025 | 10.98 | 11.05 | 10.70 | 10.91 | 10.91 | 0.65% | 184,335 |
| Dec 12, 2025 | 11.67 | 11.67 | 10.80 | 10.84 | 10.84 | -7.27% | 306,055 |
| Dec 11, 2025 | 11.38 | 11.90 | 11.17 | 11.69 | 11.69 | 2.10% | 305,504 |
| Dec 10, 2025 | 10.84 | 11.61 | 10.84 | 11.45 | 11.45 | 5.34% | 473,550 |
| Dec 9, 2025 | 10.57 | 11.05 | 10.22 | 10.87 | 10.87 | 2.35% | 358,053 |
| Dec 8, 2025 | 10.42 | 10.85 | 10.26 | 10.62 | 10.62 | 3.41% | 465,267 |
| Dec 5, 2025 | 10.34 | 10.50 | 10.13 | 10.27 | 10.27 | -1.06% | 239,131 |
| Dec 4, 2025 | 9.96 | 10.66 | 9.88 | 10.38 | 10.38 | 3.59% | 268,725 |
| Dec 3, 2025 | 9.98 | 10.15 | 9.67 | 10.02 | 10.02 | 0.91% | 335,638 |