Orion Group Holdings, Inc. (ORN)
NYSE: ORN · Real-Time Price · USD
6.67
-0.07 (-0.98%)
Aug 15, 2025, 10:22 AM - Market open
Orion Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.82 | 6.87 | 6.61 | 6.74 | 6.74 | -2.18% | 287,451 |
| Aug 13, 2025 | 7.00 | 7.07 | 6.82 | 6.89 | 6.89 | -1.29% | 348,847 |
| Aug 12, 2025 | 6.72 | 7.08 | 6.66 | 6.98 | 6.98 | 4.96% | 318,997 |
| Aug 11, 2025 | 6.90 | 6.96 | 6.62 | 6.65 | 6.65 | -3.62% | 381,257 |
| Aug 8, 2025 | 6.96 | 7.06 | 6.86 | 6.90 | 6.90 | -1.43% | 535,995 |
| Aug 7, 2025 | 7.16 | 7.28 | 6.97 | 7.00 | 7.00 | -1.69% | 524,390 |
| Aug 6, 2025 | 7.35 | 7.39 | 7.09 | 7.12 | 7.12 | -3.65% | 536,019 |
| Aug 5, 2025 | 7.24 | 7.48 | 7.13 | 7.39 | 7.39 | 2.92% | 500,655 |
| Aug 4, 2025 | 7.27 | 7.32 | 7.03 | 7.18 | 7.18 | 0.42% | 537,354 |
| Aug 1, 2025 | 7.21 | 7.35 | 6.91 | 7.15 | 7.15 | -3.51% | 785,023 |
| Jul 31, 2025 | 8.08 | 8.45 | 7.40 | 7.41 | 7.41 | -7.49% | 804,971 |
| Jul 30, 2025 | 9.52 | 9.95 | 7.97 | 8.01 | 8.01 | -14.79% | 1,313,220 |
| Jul 29, 2025 | 9.61 | 9.94 | 9.38 | 9.40 | 9.40 | -1.36% | 637,158 |
| Jul 28, 2025 | 9.26 | 9.60 | 9.14 | 9.53 | 9.53 | 2.47% | 388,617 |
| Jul 25, 2025 | 8.64 | 9.35 | 8.58 | 9.30 | 9.30 | 7.51% | 691,140 |
| Jul 24, 2025 | 8.73 | 8.84 | 8.61 | 8.65 | 8.65 | -0.57% | 282,503 |
| Jul 23, 2025 | 8.28 | 8.75 | 8.26 | 8.70 | 8.70 | 5.97% | 595,783 |
| Jul 22, 2025 | 8.35 | 8.38 | 8.14 | 8.21 | 8.21 | -2.38% | 218,992 |
| Jul 21, 2025 | 8.39 | 8.51 | 8.31 | 8.41 | 8.41 | 0.48% | 287,402 |
| Jul 18, 2025 | 8.66 | 8.73 | 8.34 | 8.37 | 8.37 | -3.01% | 326,089 |
| Jul 17, 2025 | 8.63 | 8.79 | 8.59 | 8.63 | 8.63 | -0.12% | 247,338 |
| Jul 16, 2025 | 8.52 | 8.69 | 8.38 | 8.64 | 8.64 | 3.10% | 300,677 |
| Jul 15, 2025 | 8.48 | 8.66 | 8.37 | 8.38 | 8.38 | -0.71% | 238,868 |
| Jul 14, 2025 | 8.56 | 8.67 | 8.39 | 8.44 | 8.44 | -1.63% | 249,909 |
| Jul 11, 2025 | 8.61 | 8.75 | 8.53 | 8.58 | 8.58 | -0.81% | 255,261 |
| Jul 10, 2025 | 8.78 | 8.82 | 8.63 | 8.65 | 8.65 | -1.59% | 298,424 |
| Jul 9, 2025 | 8.80 | 8.82 | 8.65 | 8.79 | 8.79 | 0.80% | 199,324 |
| Jul 8, 2025 | 9.14 | 9.14 | 8.62 | 8.72 | 8.72 | -3.54% | 278,484 |
| Jul 7, 2025 | 9.50 | 9.50 | 8.96 | 9.04 | 9.04 | -5.83% | 464,779 |
| Jul 3, 2025 | 9.06 | 9.61 | 9.06 | 9.60 | 9.60 | 5.84% | 440,877 |
| Jul 2, 2025 | 9.05 | 9.10 | 8.93 | 9.07 | 9.07 | 1.00% | 412,924 |
| Jul 1, 2025 | 8.95 | 9.14 | 8.77 | 8.98 | 8.98 | -0.99% | 358,425 |
| Jun 30, 2025 | 9.19 | 9.29 | 8.89 | 9.07 | 9.07 | -0.33% | 239,417 |
| Jun 27, 2025 | 9.09 | 9.38 | 8.88 | 9.10 | 9.10 | 0.44% | 871,622 |
| Jun 26, 2025 | 9.19 | 9.42 | 9.00 | 9.06 | 9.06 | -0.33% | 508,508 |
| Jun 25, 2025 | 9.17 | 9.36 | 9.04 | 9.09 | 9.09 | -0.33% | 578,456 |
| Jun 24, 2025 | 8.93 | 9.15 | 8.81 | 9.12 | 9.12 | 2.93% | 314,422 |
| Jun 23, 2025 | 8.66 | 8.89 | 8.52 | 8.86 | 8.86 | 2.19% | 233,121 |
| Jun 20, 2025 | 8.90 | 8.90 | 8.64 | 8.67 | 8.67 | -1.59% | 303,772 |
| Jun 18, 2025 | 8.70 | 8.83 | 8.62 | 8.81 | 8.81 | 1.15% | 221,802 |
| Jun 17, 2025 | 8.40 | 8.78 | 8.39 | 8.71 | 8.71 | 2.71% | 274,866 |
| Jun 16, 2025 | 8.50 | 8.69 | 8.42 | 8.48 | 8.48 | 0.12% | 407,261 |
| Jun 13, 2025 | 8.46 | 8.61 | 8.40 | 8.47 | 8.47 | -1.05% | 344,379 |
| Jun 12, 2025 | 8.72 | 8.91 | 8.50 | 8.56 | 8.56 | -2.17% | 266,595 |
| Jun 11, 2025 | 8.79 | 8.85 | 8.50 | 8.75 | 8.75 | - | 282,533 |
| Jun 10, 2025 | 9.15 | 9.28 | 8.74 | 8.75 | 8.75 | -1.69% | 379,233 |
| Jun 9, 2025 | 9.26 | 9.40 | 8.75 | 8.90 | 8.90 | -3.26% | 292,981 |
| Jun 6, 2025 | 8.77 | 9.23 | 8.77 | 9.20 | 9.20 | 6.24% | 333,535 |
| Jun 5, 2025 | 8.60 | 8.69 | 8.49 | 8.66 | 8.66 | 1.64% | 211,502 |
| Jun 4, 2025 | 8.55 | 8.58 | 8.49 | 8.52 | 8.52 | -0.23% | 177,233 |