Orion Group Holdings, Inc. ORN
NYSE · United States · Industrial Services
$9.30+0.11 (+1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.32 | +1.41% | $9.29 | $9.45 | $9.20 | 344.66K |
| 2026-10-01 | $9.19 | +7.49% | $8.57 | $9.24 | $8.57 | 864.00K |
| 2026-09-30 | $8.55 | +1.66% | $8.50 | $8.62 | $8.36 | 681.20K |
| 2026-09-29 | $8.41 | +0.72% | $8.39 | $8.52 | $8.29 | 632.70K |
| 2026-09-28 | $8.35 | -2.68% | $8.57 | $8.66 | $8.31 | 468.70K |
| 2026-09-25 | $8.58 | +0.70% | $8.50 | $8.60 | $8.42 | 830.50K |
| 2026-09-24 | $8.52 | -5.33% | $8.88 | $8.92 | $8.38 | 926.80K |
| 2026-09-23 | $9.00 | -0.33% | $9.00 | $9.08 | $8.92 | 448.90K |
| 2026-09-22 | $9.03 | -1.63% | $9.26 | $9.28 | $8.98 | 292.80K |
| 2026-09-21 | $9.18 | +1.44% | $9.17 | $9.26 | $8.92 | 574.40K |
| 2026-09-18 | $9.05 | +0.11% | $9.08 | $9.10 | $8.95 | 700.60K |
| 2026-09-17 | $9.04 | -0.88% | $9.27 | $9.40 | $8.88 | 482.80K |
| 2026-09-16 | $9.12 | +0.66% | $9.23 | $9.32 | $9.06 | 490.20K |
| 2026-09-15 | $9.06 | +0.55% | $9.06 | $9.14 | $8.94 | 330.80K |
| 2026-09-14 | $9.01 | -3.74% | $9.10 | $9.15 | $8.93 | 305.00K |
| 2026-09-11 | $9.36 | +3.31% | $9.21 | $9.40 | $9.15 | 439.10K |
| 2026-09-10 | $9.06 | -0.33% | $9.00 | $9.21 | $8.90 | 306.80K |
| 2026-09-09 | $9.09 | -1.52% | $9.15 | $9.48 | $8.96 | 331.20K |
| 2026-09-08 | $9.23 | -0.54% | $9.28 | $9.36 | $9.17 | 224.20K |
| 2026-09-04 | $9.28 | +1.42% | $9.13 | $9.35 | $9.13 | 431.30K |
| 2026-09-03 | $9.15 | +0.77% | $9.22 | $9.22 | $9.00 | 343.00K |
| 2026-09-02 | $9.08 | +0.33% | $9.10 | $9.49 | $9.05 | 339.70K |
| 2026-09-01 | $9.05 | -3.72% | $9.26 | $9.45 | $9.02 | 330.80K |
| 2026-08-31 | $9.40 | +1.40% | $9.30 | $9.46 | $9.20 | 361.40K |
| 2026-08-28 | $9.27 | -4.73% | $9.68 | $9.70 | $9.22 | 312.70K |
| 2026-08-27 | $9.73 | +4.29% | $9.41 | $9.75 | $9.40 | 345.30K |
| 2026-08-26 | $9.33 | 0.00% | $9.28 | $9.41 | $9.20 | 379.90K |
| 2026-08-25 | $9.33 | +2.53% | $9.32 | $9.40 | $9.09 | 356.50K |
| 2026-08-24 | $9.10 | -1.83% | $9.26 | $9.30 | $9.04 | 298.80K |
| 2026-08-21 | $9.27 | +0.98% | $9.24 | $9.33 | $8.97 | 400.40K |
| 2026-08-20 | $9.18 | -4.47% | $9.49 | $9.67 | $9.07 | 377.90K |
| 2026-08-19 | $9.61 | +0.63% | $9.67 | $9.68 | $9.44 | 429.00K |
| 2026-08-18 | $9.55 | -2.65% | $9.69 | $9.77 | $9.41 | 492.40K |
| 2026-08-17 | $9.81 | -1.21% | $9.87 | $10.13 | $9.76 | 339.40K |
| 2026-08-14 | $9.93 | +2.58% | $9.69 | $10.02 | $9.64 | 275.50K |
| 2026-08-13 | $9.68 | -2.52% | $9.93 | $10.01 | $9.60 | 399.50K |
| 2026-08-12 | $9.93 | +1.64% | $10.11 | $10.25 | $9.80 | 352.70K |
| 2026-08-11 | $9.77 | -0.20% | $9.97 | $10.11 | $9.70 | 529.60K |
| 2026-08-10 | $9.79 | -5.04% | $10.35 | $10.65 | $9.77 | 570.60K |
| 2026-08-07 | $10.31 | +1.88% | $10.31 | $10.50 | $10.03 | 392.50K |
| 2026-08-06 | $10.12 | -2.03% | $10.20 | $10.50 | $10.08 | 420.20K |
| 2026-08-05 | $10.33 | +1.47% | $11.04 | $11.38 | $10.31 | 808.00K |
| 2026-08-04 | $10.18 | +1.90% | $10.30 | $10.46 | $9.95 | 661.60K |
| 2026-08-03 | $9.99 | +2.15% | $9.66 | $10.19 | $9.66 | 718.70K |
| 2026-07-31 | $9.78 | +2.19% | $9.81 | $10.00 | $9.32 | 1.27M |
| 2026-07-30 | $9.57 | +5.40% | $9.21 | $9.77 | $9.20 | 999.20K |
| 2026-07-29 | $9.08 | -24.14% | $10.26 | $10.95 | $8.67 | 3.59M |
| 2026-07-28 | $11.97 | -3.62% | $12.25 | $12.26 | $11.42 | 871.60K |
| 2026-07-27 | $12.42 | -2.13% | $12.83 | $13.20 | $12.10 | 478.30K |
| 2026-07-24 | $12.69 | -1.78% | $12.98 | $13.01 | $12.46 | 444.40K |
| 2026-07-23 | $12.92 | -1.75% | $13.17 | $13.27 | $12.72 | 474.70K |
| 2026-07-22 | $13.15 | -1.79% | $13.16 | $13.39 | $13.00 | 370.60K |
| 2026-07-21 | $13.39 | +5.60% | $12.97 | $13.46 | $12.95 | 341.50K |
| 2026-07-20 | $12.68 | -0.94% | $12.85 | $13.15 | $12.51 | 390.60K |
| 2026-07-17 | $12.80 | -2.88% | $12.56 | $13.18 | $11.30 | 566.80K |
| 2026-07-16 | $13.18 | -4.42% | $13.50 | $13.77 | $12.88 | 692.80K |
| 2026-07-15 | $13.79 | +1.40% | $13.67 | $13.89 | $13.52 | 329.60K |
| 2026-07-14 | $13.60 | +1.87% | $13.52 | $13.82 | $13.46 | 321.80K |
| 2026-07-13 | $13.35 | -2.77% | $13.63 | $13.73 | $13.18 | 428.40K |
| 2026-07-10 | $13.73 | -2.14% | $14.03 | $14.09 | $13.68 | 352.90K |
| 2026-07-09 | $14.03 | -1.20% | $14.60 | $14.71 | $14.00 | 230.10K |
| 2026-07-08 | $14.20 | -0.35% | $14.01 | $14.41 | $14.01 | 264.90K |
| 2026-07-07 | $14.25 | -4.30% | $14.94 | $15.10 | $13.90 | 431.40K |
| 2026-07-06 | $14.89 | +0.54% | $14.95 | $15.36 | $14.84 | 216.40K |
| 2026-07-02 | $14.81 | -4.14% | $15.55 | $15.70 | $14.54 | 550.10K |
| 2026-07-01 | $15.45 | -8.15% | $16.56 | $16.65 | $15.36 | 551.90K |
| 2026-06-30 | $16.82 | -1.87% | $16.88 | $17.20 | $16.58 | 629.40K |
| 2026-06-29 | $17.14 | +4.45% | $16.25 | $17.40 | $15.80 | 627.30K |
| 2026-06-26 | $16.41 | +2.43% | $15.91 | $16.46 | $15.72 | 1.88M |
| 2026-06-25 | $16.02 | +0.31% | $16.22 | $16.57 | $15.68 | 331.00K |
| 2026-06-24 | $15.97 | +2.63% | $15.78 | $16.55 | $15.56 | 558.30K |
| 2026-06-23 | $15.56 | -0.26% | $15.12 | $15.89 | $14.59 | 349.20K |
| 2026-06-22 | $15.60 | -1.83% | $15.90 | $16.21 | $15.55 | 552.10K |
| 2026-06-18 | $15.89 | +3.99% | $15.54 | $15.99 | $15.22 | 563.40K |
| 2026-06-17 | $15.28 | -0.39% | $15.45 | $15.85 | $15.15 | 370.30K |
| 2026-06-16 | $15.34 | +2.88% | $15.06 | $15.74 | $14.93 | 801.30K |
| 2026-06-15 | $14.91 | +2.76% | $14.92 | $15.21 | $14.55 | 272.30K |
| 2026-06-12 | $14.51 | +3.27% | $14.21 | $14.99 | $14.05 | 223.50K |
| 2026-06-11 | $14.05 | +5.48% | $13.58 | $14.07 | $13.49 | 295.40K |
| 2026-06-10 | $13.32 | -4.10% | $13.89 | $13.97 | $13.30 | 306.70K |
| 2026-06-09 | $13.89 | 0.00% | $14.17 | $14.54 | $13.27 | 286.40K |
| 2026-06-08 | $13.89 | +1.91% | $13.93 | $14.08 | $13.59 | 188.70K |
| 2026-06-05 | $13.63 | -3.95% | $14.05 | $14.23 | $13.48 | 304.10K |
| 2026-06-04 | $14.19 | +2.01% | $13.82 | $14.39 | $13.72 | 325.70K |
| 2026-06-03 | $13.91 | -1.35% | $14.09 | $14.30 | $13.83 | 224.00K |
| 2026-06-02 | $14.10 | +1.95% | $13.99 | $14.65 | $13.83 | 437.60K |
| 2026-06-01 | $13.83 | +0.51% | $13.59 | $13.92 | $13.11 | 529.00K |
| 2026-05-29 | $13.76 | -4.04% | $14.25 | $14.40 | $13.63 | 318.10K |
| 2026-05-28 | $14.34 | +1.99% | $14.04 | $14.35 | $13.75 | 342.20K |
| 2026-05-27 | $14.06 | -2.23% | $14.59 | $14.75 | $13.93 | 429.90K |