NYSE : ORN
Orion Group Holdings, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 9.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 370.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orion Group Holdings, Inc. (ORN) closed at 8.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.69 | 8.76 | 8.1 | 8.42 | 691,865 | -7.57% |
| 2026-10-29 | 8.38 | 9.22 | 8.33 | 9.11 | 1,141,948 | +9.76% |
| 2026-10-28 | 9.96 | 9.96 | 8.24 | 8.3 | 1,734,677 | -9.29% |
| 2026-10-27 | 8.93 | 9.3 | 8.905 | 9.15 | 946,250 | +4.21% |
| 2026-10-26 | 8.8 | 9.01 | 8.735 | 8.78 | 363,939 | +0.80% |
| 2026-10-23 | 8.3 | 8.74 | 8.26 | 8.71 | 480,221 | +3.57% |
| 2026-10-22 | 8.56 | 8.61 | 8.28 | 8.41 | 513,409 | -2.89% |
| 2026-10-21 | 8.96 | 8.97 | 8.66 | 8.66 | 351,789 | -0.46% |
| 2026-10-20 | 8.73 | 8.8 | 8.49 | 8.7 | 341,621 | -1.36% |
| 2026-10-19 | 8.69 | 8.945 | 8.6 | 8.82 | 459,188 | +3.52% |
| 2026-10-16 | 8.76 | 8.76 | 8.515 | 8.52 | 450,490 | -2.85% |
| 2026-10-15 | 8.5 | 8.815 | 8.15 | 8.77 | 704,643 | +1.98% |
| 2026-10-14 | 8.96 | 8.96 | 8.36 | 8.6 | 874,788 | -6.01% |
| 2026-10-13 | 9 | 9.24 | 8.944 | 9.15 | 397,339 | +0.33% |
| 2026-10-12 | 9.14 | 9.245 | 9.03 | 9.12 | 313,748 | -0.33% |
| 2026-10-09 | 9.17 | 9.255 | 8.984 | 9.15 | 239,904 | +0.99% |
| 2026-10-08 | 8.93 | 9.32 | 8.81 | 9.06 | 453,915 | -0.11% |
| 2026-10-07 | 9.25 | 9.38 | 8.88 | 9.07 | 432,233 | -3.10% |
| 2026-10-06 | 9.38 | 9.64 | 9.3 | 9.36 | 473,349 | +1.08% |
| 2026-10-05 | 9.24 | 9.34 | 9.15 | 9.26 | 323,855 | -0.43% |
| 2026-10-02 | 9.29 | 9.46 | 9.19 | 9.3 | 461,896 | +1.20% |
| 2026-10-01 | 8.57 | 9.24 | 8.57 | 9.19 | 813,329 | +7.49% |
| 2026-09-30 | 8.5 | 8.62 | 8.36 | 8.55 | 673,354 | +1.66% |
| 2026-09-29 | 8.39 | 8.52 | 8.29 | 8.41 | 615,195 | +0.72% |
| 2026-09-28 | 8.57 | 8.66 | 8.31 | 8.35 | 450,339 | -2.68% |
| 2026-09-25 | 8.5 | 8.595 | 8.42 | 8.58 | 829,573 | +0.70% |
| 2026-09-24 | 8.88 | 8.915 | 8.38 | 8.52 | 922,364 | -5.33% |
| 2026-09-23 | 9 | 9.075 | 8.92 | 9 | 437,754 | -0.33% |
| 2026-09-22 | 9.26 | 9.28 | 8.975 | 9.03 | 292,773 | -1.63% |
| 2026-09-21 | 9.17 | 9.255 | 8.92 | 9.18 | 574,238 | +1.44% |
| 2026-09-18 | 9.08 | 9.1 | 8.95 | 9.05 | 688,327 | +0.11% |
| 2026-09-17 | 9.27 | 9.4 | 8.88 | 9.04 | 468,595 | -0.88% |
| 2026-09-16 | 9.23 | 9.32 | 9.06 | 9.12 | 485,991 | +0.66% |
| 2026-09-15 | 9.06 | 9.138 | 8.94 | 9.06 | 322,490 | +0.55% |
| 2026-09-14 | 9.1 | 9.15 | 8.93 | 9.01 | 303,680 | -3.74% |
| 2026-09-11 | 9.21 | 9.4 | 9.145 | 9.36 | 438,085 | +3.31% |
| 2026-09-10 | 9 | 9.21 | 8.9 | 9.06 | 305,918 | -0.33% |
| 2026-09-09 | 9.15 | 9.48 | 8.96 | 9.09 | 321,795 | -1.52% |
| 2026-09-08 | 9.28 | 9.36 | 9.174 | 9.23 | 203,935 | -0.54% |
| 2026-09-04 | 9.13 | 9.35 | 9.13 | 9.28 | 431,309 | +1.42% |
| 2026-09-03 | 9.22 | 9.22 | 9 | 9.15 | 343,133 | +0.77% |
| 2026-09-02 | 9.1 | 9.49 | 9.051 | 9.08 | 339,795 | +0.33% |
| 2026-09-01 | 9.26 | 9.447 | 9.02 | 9.05 | 330,822 | -3.72% |
| 2026-08-31 | 9.3 | 9.46 | 9.2 | 9.4 | 361,898 | +1.40% |
| 2026-08-28 | 9.68 | 9.7 | 9.22 | 9.27 | 312,695 | -4.73% |
| 2026-08-27 | 9.41 | 9.75 | 9.4 | 9.73 | 345,399 | +4.29% |
| 2026-08-26 | 9.28 | 9.41 | 9.2 | 9.33 | 379,922 | +0.00% |
| 2026-08-25 | 9.32 | 9.395 | 9.09 | 9.33 | 356,477 | +2.53% |
| 2026-08-24 | 9.26 | 9.295 | 9.04 | 9.1 | 298,785 | -1.83% |
| 2026-08-21 | 9.24 | 9.33 | 8.97 | 9.27 | 400,420 | +0.98% |
| 2026-08-20 | 9.49 | 9.665 | 9.065 | 9.18 | 377,927 | -4.47% |
| 2026-08-19 | 9.67 | 9.68 | 9.44 | 9.61 | 428,990 | +0.63% |
| 2026-08-18 | 9.69 | 9.77 | 9.41 | 9.55 | 492,449 | -2.65% |
| 2026-08-17 | 9.87 | 10.13 | 9.755 | 9.81 | 339,425 | -1.21% |
| 2026-08-14 | 9.69 | 10.02 | 9.64 | 9.93 | 275,542 | +2.58% |
| 2026-08-13 | 9.93 | 10.005 | 9.6 | 9.68 | 399,519 | -2.52% |
| 2026-08-12 | 10.11 | 10.25 | 9.8 | 9.93 | 352,725 | +1.64% |
| 2026-08-11 | 9.97 | 10.11 | 9.7 | 9.77 | 529,573 | -0.20% |
| 2026-08-10 | 10.35 | 10.647 | 9.77 | 9.79 | 570,578 | -5.04% |
| 2026-08-07 | 10.31 | 10.5 | 10.03 | 10.31 | 392,654 | +1.88% |
| 2026-08-06 | 10.2 | 10.5 | 10.08 | 10.12 | 420,220 | -2.03% |
| 2026-08-05 | 11.035 | 11.38 | 10.31 | 10.33 | 808,099 | +1.47% |
| 2026-08-04 | 10.3 | 10.46 | 9.95 | 10.18 | 661,766 | +1.90% |
| 2026-08-03 | 9.66 | 10.19 | 9.66 | 9.99 | 718,716 | +2.15% |
| 2026-07-31 | 9.81 | 10 | 9.32 | 9.78 | 1,264,983 | +2.19% |
| 2026-07-30 | 9.21 | 9.77 | 9.2 | 9.57 | 999,155 | +5.40% |
| 2026-07-29 | 10.26 | 10.95 | 8.67 | 9.08 | 3,592,770 | -24.14% |
| 2026-07-28 | 12.25 | 12.26 | 11.42 | 11.97 | 872,285 | -3.62% |
| 2026-07-27 | 12.83 | 13.2 | 12.1 | 12.42 | 478,308 | -2.13% |
| 2026-07-24 | 12.98 | 13.01 | 12.46 | 12.69 | 444,586 | -1.78% |
| 2026-07-23 | 13.17 | 13.27 | 12.72 | 12.92 | 474,699 | -1.75% |
| 2026-07-22 | 13.16 | 13.39 | 13 | 13.15 | 370,645 | -1.79% |
| 2026-07-21 | 12.97 | 13.46 | 12.95 | 13.39 | 341,538 | +5.60% |
| 2026-07-20 | 12.85 | 13.15 | 12.51 | 12.68 | 390,619 | -0.94% |
| 2026-07-17 | 12.56 | 13.18 | 11.3 | 12.8 | 566,834 | -2.88% |
| 2026-07-16 | 13.5 | 13.77 | 12.875 | 13.18 | 692,859 | -4.42% |
| 2026-07-15 | 13.67 | 13.89 | 13.52 | 13.79 | 329,576 | +1.40% |
| 2026-07-14 | 13.52 | 13.82 | 13.455 | 13.6 | 321,796 | +1.87% |
| 2026-07-13 | 13.63 | 13.73 | 13.18 | 13.35 | 428,420 | -2.77% |
| 2026-07-10 | 14.03 | 14.09 | 13.675 | 13.73 | 352,868 | -2.14% |
| 2026-07-09 | 14.6 | 14.71 | 14 | 14.03 | 230,123 | -1.20% |
| 2026-07-08 | 14.01 | 14.41 | 14.01 | 14.2 | 264,941 | -0.35% |
| 2026-07-07 | 14.94 | 15.1 | 13.9 | 14.25 | 431,437 | -4.30% |
| 2026-07-06 | 14.95 | 15.36 | 14.84 | 14.89 | 216,410 | +0.54% |
| 2026-07-02 | 15.55 | 15.7 | 14.54 | 14.81 | 550,385 | -4.14% |
| 2026-07-01 | 16.56 | 16.65 | 15.36 | 15.45 | 551,939 | -8.15% |
| 2026-06-30 | 16.88 | 17.2 | 16.58 | 16.82 | 629,604 | -1.87% |
| 2026-06-29 | 16.25 | 17.4 | 15.8 | 17.14 | 627,289 | +4.45% |
| 2026-06-26 | 15.91 | 16.46 | 15.72 | 16.41 | 1,879,525 | +2.43% |
| 2026-06-25 | 16.22 | 16.57 | 15.68 | 16.02 | 331,131 | +0.31% |
| 2026-06-24 | 15.78 | 16.55 | 15.561 | 15.97 | 558,270 | +2.63% |
| 2026-06-23 | 15.12 | 15.885 | 14.59 | 15.56 | 349,238 | -0.26% |
| 2026-06-22 | 15.9 | 16.21 | 15.55 | 15.6 | 552,192 | -1.83% |
| 2026-06-18 | 15.54 | 15.99 | 15.22 | 15.89 | 563,480 | +3.99% |
| 2026-06-17 | 15.45 | 15.85 | 15.15 | 15.28 | 370,298 | -0.39% |
| 2026-06-16 | 15.06 | 15.74 | 14.93 | 15.34 | 801,308 | +2.88% |
| 2026-06-15 | 14.92 | 15.21 | 14.55 | 14.91 | 272,302 | +2.76% |
| 2026-06-12 | 14.21 | 14.99 | 14.05 | 14.51 | 223,497 | +3.27% |
| 2026-06-11 | 13.58 | 14.07 | 13.49 | 14.05 | 295,432 | +5.48% |
| 2026-06-10 | 13.89 | 13.97 | 13.3 | 13.32 | 306,694 | -4.10% |
| 2026-06-09 | 14.17 | 14.54 | 13.27 | 13.89 | 286,391 | +0.00% |
| 2026-06-08 | 13.93 | 14.08 | 13.59 | 13.89 | 188,698 | +1.91% |
| 2026-06-05 | 14.05 | 14.225 | 13.48 | 13.63 | 304,063 | -3.95% |
| 2026-06-04 | 13.82 | 14.39 | 13.72 | 14.19 | 325,690 | +2.01% |
| 2026-06-03 | 14.09 | 14.296 | 13.83 | 13.91 | 223,969 | -1.35% |
| 2026-06-02 | 13.99 | 14.65 | 13.83 | 14.1 | 437,563 | +1.95% |
| 2026-06-01 | 13.59 | 13.92 | 13.11 | 13.83 | 529,060 | +0.51% |
| 2026-05-29 | 14.25 | 14.395 | 13.63 | 13.76 | 318,079 | -4.04% |
| 2026-05-28 | 14.04 | 14.35 | 13.75 | 14.34 | 342,677 | +1.99% |
| 2026-05-27 | 14.59 | 14.75 | 13.93 | 14.06 | 429,863 | -2.23% |
| 2026-05-26 | 14.32 | 14.63 | 14.22 | 14.38 | 446,983 | +2.35% |
| 2026-05-22 | 13.93 | 14.13 | 13.69 | 14.05 | 399,751 | +2.41% |
| 2026-05-21 | 14.44 | 14.5 | 13.42 | 13.72 | 497,664 | -5.70% |
| 2026-05-20 | 14.75 | 14.78 | 14.43 | 14.55 | 398,372 | +0.28% |
| 2026-05-19 | 14.42 | 14.91 | 14.21 | 14.51 | 474,020 | -2.29% |
| 2026-05-18 | 15.06 | 15.09 | 14.49 | 14.85 | 271,712 | -1.26% |
| 2026-05-15 | 15.33 | 15.85 | 14.88 | 15.04 | 373,243 | -2.84% |
| 2026-05-14 | 15.51 | 15.78 | 15.144 | 15.48 | 310,495 | +0.85% |
| 2026-05-13 | 14.96 | 15.47 | 14.66 | 15.35 | 446,108 | +3.65% |
| 2026-05-12 | 14.95 | 14.95 | 14.47 | 14.81 | 374,685 | -2.24% |